Skip to main content
Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.870
-0.060 (-3.11%)
Apr 28, 2026, 2:53 PM EST

Positron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.831.871.801.851.85-4.15%9,042
Apr 27, 20261.851.931.831.931.935.46%15,620
Apr 24, 20261.881.901.821.831.83-3.17%7,606
Apr 23, 20261.822.081.801.891.89-124,491
Apr 22, 20261.831.911.761.891.89-0.74%35,767
Apr 21, 20261.791.901.791.901.900.21%13,570
Apr 20, 20261.851.901.791.901.900.53%32,106
Apr 17, 20261.791.891.791.891.894.42%24,776
Apr 16, 20261.751.851.671.811.817.10%32,540
Apr 15, 20261.851.851.621.691.69-11.43%213,301
Apr 14, 20261.811.921.801.911.915.41%38,289
Apr 13, 20261.881.941.811.811.81-3.72%22,361
Apr 10, 20261.801.941.801.881.883.87%19,332
Apr 9, 20261.891.911.801.811.81-4.69%37,479
Apr 8, 20261.862.141.821.901.904.34%10,247
Apr 7, 20261.801.951.771.821.821.68%66,415
Apr 6, 20261.791.891.791.791.79-2.77%59,746
Apr 2, 20261.741.891.741.841.847.22%17,633
Apr 1, 20261.751.951.721.721.72-1.21%50,292
Mar 31, 20261.951.951.701.741.74-9.57%30,910
Mar 30, 20261.901.941.901.921.92-1.94%12,397
Mar 27, 20261.801.991.801.961.9611.36%62,050
Mar 26, 20261.851.901.711.761.76-6.23%61,248
Mar 25, 20261.891.951.731.881.884.28%23,371
Mar 24, 20261.781.851.761.801.80-6.74%30,892
Mar 23, 20261.912.141.831.931.934.44%44,889
Mar 20, 20261.891.971.781.851.85-6.24%22,636
Mar 19, 20261.932.101.781.971.971.28%52,963
Mar 18, 20261.931.951.921.951.950.83%10,166
Mar 17, 20261.982.181.801.931.93-1.53%77,919
Mar 16, 20262.152.181.921.961.96-5.90%99,025
Mar 13, 20262.142.141.972.082.084.15%23,237
Mar 12, 20262.192.191.952.002.00-0.50%45,592
Mar 11, 20262.102.261.912.012.01-4.29%56,633
Mar 10, 20262.052.102.052.102.102.74%27,420
Mar 9, 20262.222.231.812.042.04-6.24%150,206
Mar 6, 20262.302.302.182.182.18-6.03%20,753
Mar 5, 20262.542.622.192.322.32-9.52%97,640
Mar 4, 20262.412.642.272.562.566.39%72,844
Mar 3, 20262.452.482.192.412.41-44,688
Mar 2, 20262.502.662.412.412.41-3.56%56,544
Feb 27, 20262.462.622.332.502.502.42%39,255
Feb 26, 20262.442.462.112.442.44-1.81%96,380
Feb 25, 20262.412.612.292.492.493.54%64,861
Feb 24, 20262.322.642.202.402.403.45%132,885
Feb 23, 20262.432.742.212.322.325.41%88,729
Feb 20, 20262.172.281.942.202.200.96%119,614
Feb 19, 20262.082.252.042.182.184.31%72,864
Feb 18, 20261.882.091.862.092.0911.17%90,649
Feb 17, 20262.032.141.881.881.88-8.29%135,145
Feb 13, 20262.242.241.932.052.054.06%251,903
Feb 12, 20262.122.121.881.971.97-0.51%263,520
Feb 11, 20262.102.311.981.981.98-5.35%276,715
Feb 10, 20262.392.481.932.092.09-14.61%484,159
Feb 9, 20262.062.462.022.452.4537.64%1,589,387
Feb 6, 20261.681.851.681.781.787.23%11,152
Feb 5, 20261.902.101.471.661.66-16.08%54,435
Feb 4, 20261.802.081.741.981.9816.35%126,077
Feb 3, 20261.801.811.611.701.70-6.59%22,101
Feb 2, 20261.911.911.821.821.82-4.71%5,373
Jan 30, 20261.811.911.811.911.911.06%4,862
Jan 29, 20261.701.901.701.891.8910.98%25,240
Jan 28, 20261.611.701.481.701.700.18%10,874
Jan 27, 20261.701.701.701.701.708.63%1,301
Jan 26, 20261.571.571.571.571.574.33%181
Jan 21, 20261.601.601.501.501.50-7.98%713
Jan 20, 20261.481.631.481.631.63-1.93%3,364
Jan 16, 20261.751.751.431.661.66-4.48%21,551
Jan 15, 20261.751.751.741.741.74-0.57%2,775
Jan 14, 20261.751.751.751.751.75-11,100
Jan 13, 20261.751.751.751.751.75-2.78%200
Jan 12, 20261.741.801.701.801.802.86%6,698
Jan 8, 20261.801.801.711.751.75-0.28%7,044
Jan 7, 20261.701.761.691.761.764.28%21,130
Jan 6, 20261.651.701.651.681.68-0.41%1,870
Jan 5, 20261.691.691.691.691.692.05%174
Jan 2, 20261.701.701.661.661.66-0.84%1,254
Dec 31, 20251.551.701.551.671.677.74%27,406
Dec 30, 20251.561.611.321.551.55-0.45%22,930
Dec 29, 20251.481.561.311.561.565.92%8,421
Dec 26, 20251.461.481.461.471.47-2.00%4,163
Dec 23, 20251.501.521.471.501.502.74%11,800
Dec 22, 20251.551.551.461.461.46-5.81%13,168
Dec 19, 20251.551.601.551.551.55-2.08%20,518
Dec 18, 20251.571.581.551.581.580.83%53,879
Dec 17, 20251.581.581.571.571.57-3.68%400
Dec 16, 20251.391.631.391.631.6317.27%18,605
Dec 15, 20251.471.471.371.391.39-13.13%2,100
Dec 12, 20251.551.601.531.601.606.67%20,590
Dec 11, 20251.501.501.501.501.50-1.64%3,413
Dec 9, 20251.581.581.501.531.533.04%4,250
Dec 8, 20251.421.481.401.481.4812.98%22,823
Dec 5, 20251.381.381.311.311.31-3.46%5,100
Dec 4, 20251.491.551.271.361.36-13.57%46,653
Dec 3, 20251.571.571.571.571.576.80%200
Dec 2, 20251.631.631.461.471.47-10.37%2,119
Nov 28, 20251.631.641.631.641.64-0.61%2,168
Nov 26, 20251.651.651.651.651.656.45%2,008
Nov 25, 20251.491.651.491.551.553.33%3,472
Nov 21, 20251.621.621.461.501.50-9.09%5,402