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 (%)
Jun 30, 2021 4.050 4.140 3.910 3.960 343,472 -0.06(-1.49%)
Jun 29, 2021 4.120 4.150 4.020 4.020 227,294 -0.09(-2.19%)
Jun 28, 2021 4.100 4.210 4.100 4.110 190,677 +0.09(+2.24%)
Jun 25, 2021 4.100 4.190 4.020 4.020 381,141 -0.06(-1.47%)
Jun 24, 2021 3.990 4.110 3.900 4.080 185,518 +0.13(+3.29%)
Jun 23, 2021 3.950 4.010 3.900 3.950 208,097 +0.02(+0.51%)
Jun 22, 2021 3.890 3.930 3.800 3.930 168,642 +0.04(+1.03%)
Jun 21, 2021 3.980 3.985 3.850 3.890 197,884 -0.05(-1.27%)
Jun 18, 2021 3.935 4.030 3.880 3.940 174,930 +0.02(+0.51%)
Jun 17, 2021 3.940 4.020 3.845 3.920 319,434 -0.11(-2.73%)
Jun 16, 2021 4.090 4.110 3.910 4.030 356,660 -0.13(-3.12%)
Jun 15, 2021 4.290 4.320 4.080 4.160 218,665 -0.18(-4.15%)
Jun 14, 2021 4.390 4.420 4.260 4.340 243,131 -0.02(-0.46%)
Jun 11, 2021 4.350 4.550 4.291 4.360 250,421 +0.04(+0.93%)
Jun 10, 2021 4.300 4.330 4.140 4.320 296,896 +0.00(+0.00%)
Jun 09, 2021 4.250 4.460 4.220 4.320 458,073 +0.12(+2.86%)
Jun 08, 2021 4.220 4.300 4.080 4.200 552,074 +0.04(+0.96%)
Jun 07, 2021 4.220 4.300 4.060 4.160 846,914 -0.10(-2.35%)
Jun 04, 2021 3.710 4.410 3.650 4.260 3,772,425 +0.59(+16.08%)
Jun 03, 2021 3.710 3.740 3.650 3.670 219,290 -0.05(-1.34%)
Jun 02, 2021 3.810 3.891 3.710 3.720 244,308 -0.10(-2.62%)
Jun 01, 2021 3.700 3.850 3.700 3.820 251,444 +0.14(+3.80%)
May 28, 2021 3.670 3.760 3.650 3.680 321,865 +0.02(+0.55%)
May 27, 2021 3.670 3.730 3.630 3.660 381,766 -0.03(-0.81%)
May 26, 2021 3.650 3.730 3.630 3.690 577,274 +0.05(+1.37%)
May 25, 2021 3.950 3.980 3.601 3.640 1,340,998 -0.16(-4.21%)
May 24, 2021 3.980 3.980 3.770 3.800 310,865 -0.11(-2.81%)
May 21, 2021 4.060 4.100 3.900 3.910 210,703 -0.14(-3.46%)
May 20, 2021 3.900 4.080 3.870 4.050 228,132 +0.18(+4.65%)
May 19, 2021 3.920 3.940 3.770 3.870 147,970 -0.10(-2.52%)
May 18, 2021 3.920 4.080 3.860 3.970 330,290 +0.15(+3.93%)
May 17, 2021 3.660 3.830 3.550 3.820 220,908 +0.17(+4.66%)
May 14, 2021 3.580 3.840 3.510 3.650 284,624 +0.11(+3.11%)
May 13, 2021 3.910 3.920 3.500 3.540 362,362 -0.31(-8.05%)
May 12, 2021 3.850 3.980 3.830 3.850 210,575 +0.00(+0.00%)
May 11, 2021 3.690 3.950 3.670 3.850 249,419 +0.03(+0.79%)
May 10, 2021 3.950 3.980 3.790 3.820 216,558 -0.13(-3.29%)
May 07, 2021 3.800 4.100 3.760 3.950 221,638 +0.08(+2.07%)
May 06, 2021 4.020 4.050 3.730 3.870 404,784 -0.14(-3.49%)
May 05, 2021 4.220 4.250 3.940 4.010 355,404 -0.20(-4.75%)
May 04, 2021 4.200 4.300 3.940 4.210 701,446 -0.03(-0.71%)
May 03, 2021 4.300 4.340 4.120 4.240 528,397 +0.00(+0.00%)
Apr 30, 2021 4.240 4.450 4.060 4.240 592,300 -0.08(-1.85%)
Apr 29, 2021 5.010 5.060 4.200 4.320 3,075,358 -0.20(-4.42%)
Apr 28, 2021 4.400 4.680 4.360 4.520 215,822 +0.07(+1.57%)
Apr 27, 2021 4.490 4.520 4.390 4.450 197,080 -0.05(-1.11%)
Apr 26, 2021 4.330 4.580 4.290 4.500 182,796 +0.12(+2.74%)
Apr 23, 2021 4.440 4.530 4.320 4.380 181,400 -0.03(-0.68%)
Apr 22, 2021 4.360 4.550 4.270 4.410 212,380 +0.08(+1.85%)
Apr 21, 2021 4.200 4.390 4.150 4.330 153,421 +0.07(+1.64%)
Apr 20, 2021 4.100 4.280 4.030 4.260 312,133 +0.16(+3.90%)
Apr 19, 2021 4.340 4.340 4.030 4.100 392,492 -0.24(-5.53%)
Apr 16, 2021 4.330 4.370 4.130 4.340 325,000 +0.00(+0.00%)
Apr 15, 2021 4.490 4.540 4.340 4.340 226,773 -0.05(-1.14%)
Apr 14, 2021 4.420 4.580 4.360 4.390 345,602 -0.06(-1.35%)
Apr 13, 2021 4.580 4.710 4.420 4.450 327,967 -0.17(-3.68%)
Apr 12, 2021 4.710 4.760 4.510 4.620 173,920 -0.11(-2.33%)
Apr 09, 2021 4.740 4.960 4.700 4.730 226,100 -0.05(-1.05%)
Apr 08, 2021 4.950 4.960 4.660 4.780 217,172 -0.11(-2.25%)
Apr 07, 2021 4.820 4.930 4.770 4.890 219,285 +0.10(+2.09%)
Apr 06, 2021 4.910 4.980 4.710 4.790 261,530 -0.16(-3.23%)
Apr 05, 2021 4.940 5.080 4.830 4.950 252,495 +0.14(+2.91%)
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.