Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pluristem Therapeutc (NQ: PSTI )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.750 2.290 1.360 1.809 1,218,251 +0.31(+20.60%)
Jan 29, 2009 1.150 1.500 1.070 1.500 443,561 +0.47(+45.63%)
Jan 28, 2009 0.8000 1.290 0.8000 1.030 158,200 +0.25(+32.05%)
Jan 27, 2009 0.8000 0.8000 0.7200 0.7800 79,522 +0.06(+8.33%)
Jan 26, 2009 0.7500 0.7500 0.6900 0.7200 105,241 +0.05(+7.48%)
Jan 23, 2009 0.6400 0.8700 0.6399 0.6699 203,952 +0.03(+5.25%)
Jan 22, 2009 0.6100 0.6365 0.5600 0.6365 4,300 +0.07(+11.67%)
Jan 21, 2009 0.6200 0.6200 0.5600 0.5700 51,499 -0.06(-9.51%)
Jan 20, 2009 0.7000 0.7000 0.5600 0.6299 32,129 +0.09(+16.65%)
Jan 16, 2009 0.5300 0.6200 0.5300 0.5400 6,080 +0.02(+3.85%)
Jan 15, 2009 0.6300 0.6300 0.4500 0.5200 7,970 -0.11(-17.45%)
Jan 14, 2009 0.6299 0.6399 0.6299 0.6299 7,178 -0.02(-3.09%)
Jan 13, 2009 0.6700 0.7400 0.6200 0.6500 39,985 +0.10(+18.18%)
Jan 12, 2009 0.5000 0.5500 0.4800 0.5500 23,609 +0.08(+17.40%)
Jan 09, 2009 0.4600 0.4800 0.4400 0.4685 16,800 +0.01(+1.85%)
Jan 08, 2009 0.4300 0.5000 0.4300 0.4600 35,991 +0.02(+4.78%)
Jan 07, 2009 0.4200 0.4499 0.4100 0.4390 4,150 -0.00(-0.23%)
Jan 06, 2009 0.4399 0.4400 0.4200 0.4400 20,150 +0.00(+0.00%)
Jan 05, 2009 0.4596 0.4799 0.4101 0.4400 22,925 -0.02(-4.03%)
Jan 02, 2009 0.4400 0.4585 0.4399 0.4585 4,500 +0.05(+11.83%)
Dec 31, 2008 0.4400 0.4400 0.3800 0.4100 36,714 +0.03(+7.89%)
Dec 30, 2008 0.3800 0.4400 0.3800 0.3800 63,874 -0.01(-2.56%)
Dec 29, 2008 0.4101 0.4400 0.3900 0.3900 33,466 -0.02(-4.85%)
Dec 26, 2008 0.3996 0.4499 0.3900 0.4099 16,950 +0.02(+5.10%)
Dec 24, 2008 0.3885 0.3900 0.3800 0.3900 2,170 +0.02(+5.41%)
Dec 23, 2008 0.4149 0.4149 0.3600 0.3700 35,150 +0.02(+5.71%)
Dec 22, 2008 0.3900 0.4149 0.3500 0.3500 73,410 -0.06(-15.05%)
Dec 19, 2008 0.4197 0.4590 0.4000 0.4120 25,690 -0.01(-1.90%)
Dec 18, 2008 0.4800 0.4800 0.3688 0.4200 57,835 -0.06(-12.50%)
Dec 17, 2008 0.4500 0.4800 0.4000 0.4800 62,470 +0.04(+9.09%)
Dec 16, 2008 0.4500 0.4500 0.4000 0.4400 40,353 +0.01(+2.33%)
Dec 15, 2008 0.4000 0.4500 0.3801 0.4300 8,500 +0.03(+7.50%)
Dec 12, 2008 0.4500 0.4500 0.4000 0.4000 8,167 -0.01(-2.44%)
Dec 11, 2008 0.4500 0.4500 0.4100 0.4100 32,000 -0.03(-6.82%)
Dec 10, 2008 0.4400 0.4800 0.4000 0.4400 256,088 -0.02(-4.35%)
Dec 09, 2008 0.4401 0.4799 0.4400 0.4600 28,350 -0.01(-2.13%)
Dec 08, 2008 0.4001 0.4800 0.4001 0.4700 71,300 +0.03(+7.06%)
Dec 05, 2008 0.4205 0.4390 0.4201 0.4390 2,450 +0.01(+2.09%)
Dec 04, 2008 0.4400 0.4700 0.4300 0.4300 62,406 -0.01(-2.27%)
Dec 03, 2008 0.3999 0.4400 0.3300 0.4400 89,405 +0.09(+25.71%)
Dec 02, 2008 0.4000 0.4000 0.3300 0.3500 41,393 -0.04(-9.89%)
Dec 01, 2008 0.4200 0.4200 0.3000 0.3884 55,149 -0.01(-2.90%)
Nov 28, 2008 0.4200 0.4300 0.4000 0.4000 9,000 +0.01(+2.56%)
Nov 26, 2008 0.3800 0.4500 0.3800 0.3900 19,668 +0.01(+2.63%)
Nov 25, 2008 0.4000 0.4000 0.3000 0.3800 206,902 +0.03(+8.57%)
Nov 24, 2008 0.4000 0.4000 0.3100 0.3500 41,839 -0.05(-12.48%)
Nov 21, 2008 0.4000 0.4002 0.3100 0.3999 43,077 -0.00(-0.03%)
Nov 20, 2008 0.4100 0.4201 0.4000 0.4000 106,880 -0.06(-13.04%)
Nov 19, 2008 0.4900 0.5000 0.4600 0.4600 9,469 -0.03(-6.12%)
Nov 18, 2008 0.4400 0.5000 0.4400 0.4900 20,127 +0.07(+15.57%)
Nov 17, 2008 0.3000 0.4900 0.3000 0.4240 56,664 +0.12(+41.33%)
Nov 14, 2008 0.5500 0.5500 0.2600 0.3000 33,698 -0.20(-40.00%)
Nov 13, 2008 0.5800 0.5800 0.5000 0.5000 19,300 -0.09(-15.24%)
Nov 12, 2008 0.6100 0.6100 0.4800 0.5899 56,259 -0.09(-13.25%)
Nov 11, 2008 0.8000 0.8000 0.5200 0.6800 32,202 -0.08(-10.53%)
Nov 10, 2008 0.7500 0.8000 0.6800 0.7600 40,414 +0.10(+15.15%)
Nov 07, 2008 0.6415 0.6600 0.6301 0.6600 6,700 -0.03(-4.33%)
Nov 06, 2008 0.6400 0.7700 0.6200 0.6899 13,000 -0.09(-11.55%)
Nov 05, 2008 0.8000 0.8000 0.7800 0.7800 10,884 -0.02(-2.50%)
Nov 04, 2008 0.9400 1.000 0.7600 0.8000 67,574 -0.06(-6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.