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 (%)
Jul 31, 2014 2.890 2.890 2.820 2.831 49,282 -0.02(-0.66%)
Jul 30, 2014 2.830 2.900 2.830 2.850 108,756 -0.01(-0.35%)
Jul 29, 2014 2.870 2.900 2.860 2.860 41,891 +0.01(+0.32%)
Jul 28, 2014 2.900 2.910 2.850 2.851 106,824 -0.05(-1.69%)
Jul 25, 2014 2.900 2.930 2.860 2.900 65,321 +0.00(+0.00%)
Jul 24, 2014 2.950 2.950 2.890 2.900 61,153 -0.03(-1.06%)
Jul 23, 2014 2.970 2.970 2.910 2.931 75,900 -0.05(-1.64%)
Jul 22, 2014 3.000 3.020 2.960 2.980 68,668 -0.03(-1.00%)
Jul 21, 2014 2.990 3.010 2.940 3.010 32,461 +0.04(+1.35%)
Jul 18, 2014 3.010 3.010 2.900 2.970 60,723 +0.05(+1.71%)
Jul 17, 2014 3.030 3.030 2.920 2.920 99,863 -0.11(-3.69%)
Jul 16, 2014 3.050 3.060 2.970 3.032 104,214 -0.01(-0.26%)
Jul 15, 2014 3.090 3.090 3.010 3.040 57,566 -0.02(-0.65%)
Jul 14, 2014 3.150 3.150 3.030 3.060 218,771 +0.11(+3.73%)
Jul 11, 2014 2.978 2.990 2.940 2.950 48,955 +0.02(+0.68%)
Jul 10, 2014 2.850 2.960 2.850 2.930 118,286 +0.00(+0.00%)
Jul 09, 2014 2.930 2.960 2.900 2.930 64,360 +0.03(+1.03%)
Jul 08, 2014 2.990 2.990 2.890 2.900 249,958 -0.12(-3.97%)
Jul 07, 2014 3.030 3.080 3.010 3.020 190,497 -0.10(-3.21%)
Jul 03, 2014 3.090 3.120 3.120 3.120 140,800 +0.04(+1.30%)
Jul 02, 2014 3.120 3.148 3.080 3.080 79,973 -0.07(-2.22%)
Jul 01, 2014 3.100 3.150 3.100 3.150 54,134 +0.03(+0.96%)
Jun 30, 2014 3.120 3.170 3.110 3.120 134,171 +0.00(+0.00%)
Jun 27, 2014 3.080 3.120 3.070 3.120 52,417 +0.01(+0.32%)
Jun 26, 2014 3.110 3.120 3.070 3.110 76,429 -0.02(-0.64%)
Jun 25, 2014 3.160 3.160 3.050 3.130 293,196 -0.03(-0.95%)
Jun 24, 2014 3.190 3.190 3.160 3.160 64,972 -0.02(-0.63%)
Jun 23, 2014 3.200 3.210 3.170 3.180 72,598 -0.05(-1.55%)
Jun 20, 2014 3.210 3.260 3.170 3.230 142,963 +0.04(+1.25%)
Jun 19, 2014 3.220 3.230 3.170 3.190 128,699 +0.00(+0.00%)
Jun 18, 2014 3.170 3.200 3.100 3.190 322,271 -0.00(-0.00%)
Jun 17, 2014 3.150 3.200 3.120 3.190 169,046 +0.00(+0.00%)
Jun 16, 2014 3.220 3.220 3.100 3.190 255,461 -0.06(-1.85%)
Jun 13, 2014 3.230 3.270 3.230 3.250 57,444 -0.01(-0.31%)
Jun 12, 2014 3.250 3.300 3.240 3.260 141,523 -0.03(-0.91%)
Jun 11, 2014 3.320 3.320 3.267 3.290 150,374 -0.04(-1.20%)
Jun 10, 2014 3.300 3.350 3.300 3.330 98,522 +0.01(+0.30%)
Jun 06, 2014 3.350 3.350 3.300 3.320 167,262 +0.01(+0.30%)
Jun 05, 2014 3.340 3.360 3.240 3.310 189,958 +0.00(+0.00%)
Jun 04, 2014 3.290 3.340 3.270 3.310 100,175 +0.02(+0.61%)
Jun 03, 2014 3.360 3.360 3.260 3.290 128,193 -0.07(-2.08%)
Jun 02, 2014 3.440 3.450 3.350 3.360 107,192 -0.08(-2.33%)
May 30, 2014 3.410 3.460 3.362 3.440 33,806 -0.01(-0.29%)
May 29, 2014 3.460 3.500 3.420 3.450 73,530 -0.03(-0.86%)
May 28, 2014 3.450 3.500 3.390 3.480 144,234 +0.08(+2.35%)
May 27, 2014 3.420 3.490 3.350 3.400 180,695 -0.02(-0.58%)
May 23, 2014 3.450 3.420 3.420 3.420 128,500 -0.01(-0.29%)
May 22, 2014 3.430 3.450 3.389 3.430 47,662 -0.01(-0.29%)
May 21, 2014 3.480 3.490 3.390 3.440 56,260 -0.05(-1.43%)
May 20, 2014 3.500 3.510 3.440 3.490 51,453 -0.01(-0.29%)
May 19, 2014 3.420 3.530 3.420 3.500 140,264 +0.09(+2.64%)
May 16, 2014 3.360 3.490 3.350 3.410 154,901 +0.02(+0.59%)
May 15, 2014 3.520 3.520 3.360 3.390 122,348 -0.10(-2.87%)
May 14, 2014 3.480 3.570 3.460 3.490 72,230 -0.01(-0.43%)
May 13, 2014 3.550 3.550 3.500 3.505 91,418 +0.03(+1.01%)
May 12, 2014 3.460 3.545 3.430 3.470 156,917 +0.00(+0.00%)
May 09, 2014 3.460 3.500 3.450 3.470 192,230 +0.01(+0.29%)
May 08, 2014 3.540 3.569 3.450 3.460 102,400 -0.06(-1.70%)
May 07, 2014 3.600 3.600 3.500 3.520 128,779 -0.06(-1.68%)
May 06, 2014 3.600 3.670 3.550 3.580 48,343 -0.05(-1.38%)
May 05, 2014 3.570 3.690 3.540 3.630 83,004 +0.05(+1.40%)
May 02, 2014 3.610 3.619 3.530 3.580 14,712 -0.02(-0.56%)
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.