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 31, 2020 3.750 3.840 3.710 3.740 38,900 -0.02(-0.49%)
Jan 30, 2020 3.700 3.800 3.700 3.758 75,279 +0.03(+0.76%)
Jan 29, 2020 3.760 3.807 3.700 3.730 20,207 -0.05(-1.32%)
Jan 28, 2020 3.790 3.810 3.760 3.780 63,790 +0.11(+3.00%)
Jan 27, 2020 3.750 3.805 3.610 3.670 159,559 -0.13(-3.42%)
Jan 24, 2020 3.840 3.870 3.760 3.800 91,000 -0.01(-0.26%)
Jan 23, 2020 3.850 3.880 3.750 3.810 91,167 -0.03(-0.78%)
Jan 22, 2020 3.990 3.995 3.820 3.840 76,751 -0.15(-3.76%)
Jan 21, 2020 4.000 4.070 3.980 3.990 65,934 -0.09(-2.21%)
Jan 17, 2020 4.030 4.150 3.980 4.080 171,400 +0.08(+2.00%)
Jan 16, 2020 4.070 4.080 3.750 4.000 576,231 -0.07(-1.72%)
Jan 15, 2020 4.080 4.180 4.050 4.070 76,937 -0.03(-0.73%)
Jan 14, 2020 4.000 4.198 3.978 4.100 58,847 +0.10(+2.50%)
Jan 13, 2020 4.140 4.320 3.970 4.000 207,334 -0.24(-5.66%)
Jan 10, 2020 3.910 4.500 3.910 4.240 270,600 +0.32(+8.16%)
Jan 09, 2020 3.890 3.980 3.880 3.920 197,641 +0.02(+0.38%)
Jan 08, 2020 3.740 3.910 3.680 3.905 216,350 +0.18(+4.97%)
Jan 07, 2020 3.750 3.750 3.640 3.720 49,162 +0.04(+1.09%)
Jan 06, 2020 3.760 3.760 3.600 3.680 111,157 -0.12(-3.29%)
Jan 03, 2020 3.820 3.840 3.780 3.805 66,000 -0.04(-1.04%)
Jan 02, 2020 3.940 3.950 3.810 3.845 696,639 -0.09(-2.41%)
Dec 31, 2019 4.000 4.000 3.900 3.940 98,800 -0.04(-1.01%)
Dec 30, 2019 4.000 4.020 3.950 3.980 76,737 -0.08(-1.97%)
Dec 27, 2019 4.030 4.070 3.850 4.060 91,900 +0.11(+2.78%)
Dec 26, 2019 4.030 4.030 3.920 3.950 113,475 -0.02(-0.50%)
Dec 24, 2019 3.980 4.150 3.970 3.970 131,900 -0.03(-0.75%)
Dec 23, 2019 4.030 4.170 3.940 4.000 222,615 +0.03(+0.76%)
Dec 20, 2019 3.950 4.030 3.860 3.970 108,300 +0.08(+2.06%)
Dec 19, 2019 3.920 4.130 3.860 3.890 282,077 -0.03(-0.77%)
Dec 18, 2019 4.070 4.140 3.870 3.920 1,107,290 -0.29(-6.89%)
Dec 17, 2019 3.750 4.362 3.663 4.210 335,732 +0.49(+13.17%)
Dec 16, 2019 3.540 3.750 3.450 3.720 187,758 +0.31(+9.09%)
Dec 13, 2019 3.510 3.510 3.380 3.410 23,300 -0.08(-2.29%)
Dec 12, 2019 3.460 3.520 3.420 3.490 25,882 +0.04(+1.16%)
Dec 11, 2019 3.510 3.526 3.380 3.450 74,501 -0.11(-3.09%)
Dec 10, 2019 3.640 3.650 3.530 3.560 43,028 -0.13(-3.52%)
Dec 09, 2019 3.760 3.792 3.680 3.690 53,011 -0.13(-3.40%)
Dec 06, 2019 3.780 3.830 3.750 3.820 37,200 +0.04(+1.06%)
Dec 05, 2019 3.850 3.900 3.740 3.780 50,781 -0.02(-0.53%)
Dec 04, 2019 3.870 3.870 3.650 3.800 90,387 +0.00(+0.00%)
Dec 03, 2019 3.630 3.830 3.571 3.800 152,521 +0.19(+5.26%)
Dec 02, 2019 3.360 3.680 3.350 3.610 107,414 +0.26(+7.76%)
Nov 29, 2019 3.320 3.450 3.320 3.350 43,500 -0.12(-3.46%)
Nov 27, 2019 3.430 3.470 3.320 3.470 71,000 -0.03(-0.86%)
Nov 26, 2019 3.410 3.600 3.410 3.500 94,831 +0.12(+3.55%)
Nov 25, 2019 3.230 3.420 3.230 3.380 55,341 +0.13(+4.00%)
Nov 22, 2019 3.250 3.300 3.190 3.250 29,600 -0.02(-0.61%)
Nov 21, 2019 3.250 3.300 3.220 3.270 26,454 +0.00(+0.00%)
Nov 20, 2019 3.220 3.290 3.210 3.270 20,237 +0.08(+2.51%)
Nov 19, 2019 3.170 3.290 3.110 3.190 37,455 -0.02(-0.62%)
Nov 18, 2019 3.260 3.280 3.160 3.210 38,719 -0.02(-0.62%)
Nov 15, 2019 3.280 3.304 3.180 3.230 23,200 +0.03(+0.94%)
Nov 14, 2019 3.310 3.310 3.170 3.200 37,341 -0.05(-1.54%)
Nov 13, 2019 3.300 3.420 3.170 3.250 169,309 -0.04(-1.22%)
Nov 12, 2019 3.370 3.430 3.276 3.290 74,282 -0.11(-3.24%)
Nov 11, 2019 3.320 3.400 3.250 3.400 37,772 +0.05(+1.49%)
Nov 08, 2019 3.360 3.400 3.230 3.350 49,000 +0.03(+0.99%)
Nov 07, 2019 3.430 3.440 3.210 3.317 34,853 -0.09(-2.72%)
Nov 06, 2019 3.420 3.490 3.390 3.410 81,105 +0.02(+0.59%)
Nov 05, 2019 3.330 3.430 3.330 3.390 104,392 +0.10(+3.04%)
Nov 04, 2019 3.480 3.480 3.260 3.290 127,245 -0.19(-5.46%)
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.