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 (%)
Oct 31, 2017 1.620 1.650 1.600 1.640 1,113,480 -0.04(-2.38%)
Oct 30, 2017 1.750 1.750 1.630 1.680 2,358,231 -0.29(-14.72%)
Oct 27, 2017 1.920 1.990 1.850 1.970 717,578 +0.05(+2.60%)
Oct 26, 2017 2.010 2.030 1.850 1.920 936,929 -0.06(-3.03%)
Oct 25, 2017 2.040 2.120 1.900 1.980 1,561,350 -0.02(-1.00%)
Oct 24, 2017 1.850 2.060 1.850 2.000 2,729,434 +0.16(+8.70%)
Oct 23, 2017 1.860 1.870 1.780 1.840 632,789 +0.08(+4.25%)
Oct 20, 2017 1.830 1.830 1.760 1.765 347,706 -0.04(-1.94%)
Oct 19, 2017 1.800 1.840 1.740 1.800 1,109,073 +0.06(+3.45%)
Oct 18, 2017 1.790 1.800 1.720 1.740 352,423 -0.05(-2.79%)
Oct 17, 2017 1.830 1.840 1.720 1.790 495,162 +0.00(+0.00%)
Oct 16, 2017 1.720 1.835 1.650 1.790 1,086,754 +0.08(+4.68%)
Oct 13, 2017 1.810 1.850 1.710 1.710 568,668 -0.09(-5.00%)
Oct 12, 2017 1.920 1.920 1.800 1.800 893,459 -0.09(-4.76%)
Oct 11, 2017 1.650 2.020 1.650 1.890 3,866,504 +0.25(+15.24%)
Oct 10, 2017 1.570 1.650 1.530 1.640 1,058,095 +0.08(+5.13%)
Oct 09, 2017 1.530 1.560 1.500 1.560 381,940 +0.07(+4.70%)
Oct 06, 2017 1.530 1.530 1.490 1.490 362,253 -0.01(-0.67%)
Oct 05, 2017 1.480 1.530 1.480 1.500 143,272 +0.00(+0.00%)
Oct 04, 2017 1.470 1.500 1.450 1.500 209,027 +0.03(+2.04%)
Oct 03, 2017 1.530 1.530 1.410 1.470 438,165 -0.06(-3.92%)
Oct 02, 2017 1.520 1.540 1.500 1.530 381,705 +0.02(+1.32%)
Sep 29, 2017 1.520 1.520 1.480 1.510 284,468 +0.00(+0.00%)
Sep 28, 2017 1.560 1.570 1.490 1.510 255,473 -0.04(-2.58%)
Sep 27, 2017 1.560 1.570 1.510 1.550 306,362 +0.01(+0.65%)
Sep 26, 2017 1.560 1.577 1.500 1.540 592,298 +0.00(+0.00%)
Sep 25, 2017 1.530 1.570 1.530 1.540 371,349 +0.00(+0.00%)
Sep 22, 2017 1.570 1.570 1.500 1.540 427,215 -0.02(-1.47%)
Sep 21, 2017 1.580 1.617 1.520 1.563 380,981 +0.00(+0.19%)
Sep 20, 2017 1.470 1.580 1.470 1.560 1,115,011 +0.10(+6.85%)
Sep 19, 2017 1.440 1.470 1.380 1.460 1,005,250 +0.04(+2.82%)
Sep 18, 2017 1.600 1.600 1.360 1.420 5,523,294 +0.08(+5.97%)
Sep 15, 2017 1.360 1.380 1.332 1.340 269,243 -0.02(-1.47%)
Sep 14, 2017 1.350 1.370 1.310 1.360 303,390 +0.01(+0.74%)
Sep 13, 2017 1.250 1.400 1.250 1.350 924,045 +0.12(+9.76%)
Sep 12, 2017 1.250 1.280 1.214 1.230 398,612 -0.05(-3.91%)
Sep 11, 2017 1.190 1.370 1.160 1.280 835,778 +0.11(+9.40%)
Sep 08, 2017 1.180 1.195 1.170 1.170 98,610 -0.04(-3.31%)
Sep 07, 2017 1.180 1.220 1.170 1.210 229,443 -0.02(-1.63%)
Sep 06, 2017 1.200 1.230 1.194 1.230 221,588 +0.04(+3.80%)
Sep 05, 2017 1.200 1.220 1.160 1.185 518,203 -0.00(-0.42%)
Sep 01, 2017 1.200 1.220 1.180 1.190 174,197 -0.01(-0.83%)
Aug 31, 2017 1.170 1.200 1.170 1.200 114,892 +0.02(+1.69%)
Aug 30, 2017 1.200 1.200 1.170 1.180 124,088 -0.01(-0.84%)
Aug 29, 2017 1.150 1.200 1.150 1.190 533,024 +0.04(+3.48%)
Aug 28, 2017 1.140 1.180 1.130 1.150 211,711 +0.01(+0.88%)
Aug 25, 2017 1.140 1.140 1.120 1.140 81,255 +0.02(+1.79%)
Aug 24, 2017 1.160 1.160 1.100 1.120 89,657 -0.04(-3.45%)
Aug 23, 2017 1.160 1.190 1.160 1.160 71,043 -0.02(-1.69%)
Aug 22, 2017 1.200 1.220 1.160 1.180 155,246 -0.02(-1.67%)
Aug 21, 2017 1.210 1.210 1.180 1.200 94,282 -0.02(-1.64%)
Aug 18, 2017 1.190 1.220 1.170 1.220 193,686 +0.04(+3.39%)
Aug 17, 2017 1.220 1.230 1.180 1.180 389,167 -0.01(-0.84%)
Aug 16, 2017 1.250 1.270 1.145 1.190 1,006,958 +0.06(+5.31%)
Aug 15, 2017 1.140 1.140 1.110 1.130 74,412 +0.00(+0.00%)
Aug 14, 2017 1.100 1.150 1.100 1.130 59,566 +0.03(+2.73%)
Aug 11, 2017 1.090 1.118 1.090 1.100 91,162 +0.01(+0.92%)
Aug 10, 2017 1.130 1.150 1.060 1.090 317,130 -0.02(-1.80%)
Aug 09, 2017 1.110 1.140 1.060 1.110 402,244 +0.00(+0.00%)
Aug 08, 2017 1.110 1.158 1.120 1.110 145,599 -0.01(-0.89%)
Aug 07, 2017 1.120 1.130 1.110 1.120 156,265 +0.01(+0.90%)
Aug 04, 2017 1.150 1.160 1.110 1.110 163,710 -0.02(-1.77%)
Aug 03, 2017 1.170 1.170 1.130 1.130 169,974 -0.02(-1.74%)
Aug 02, 2017 1.150 1.160 1.150 1.150 63,239 -0.02(-1.71%)
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.