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 (%)
Sep 30, 2008 0.8301 0.8872 0.8200 0.8200 9,923 -0.06(-6.82%)
Sep 29, 2008 0.9000 0.9000 0.8001 0.8800 36,305 -0.03(-3.45%)
Sep 26, 2008 0.9300 0.9300 0.9100 0.9114 13,300 -0.02(-2.00%)
Sep 25, 2008 0.9800 0.9800 0.9300 0.9300 45,321 +0.00(+0.00%)
Sep 24, 2008 0.9000 0.9500 0.9000 0.9300 35,423 +0.04(+4.51%)
Sep 23, 2008 0.8900 0.9000 0.8101 0.8899 19,480 +0.02(+2.29%)
Sep 22, 2008 0.8900 0.8900 0.8201 0.8700 13,187 +0.07(+8.28%)
Sep 19, 2008 0.9000 0.9010 0.8000 0.8035 11,092 -0.10(-10.72%)
Sep 18, 2008 0.7601 0.9000 0.7601 0.9000 21,739 +0.08(+9.76%)
Sep 17, 2008 0.8500 0.8744 0.7500 0.8200 45,703 +0.02(+2.50%)
Sep 16, 2008 0.8500 0.8500 0.7890 0.8000 47,641 -0.05(-5.88%)
Sep 15, 2008 0.9200 0.9500 0.7700 0.8500 46,929 -0.09(-9.57%)
Sep 12, 2008 0.9500 0.9500 0.8780 0.9400 9,892 -0.02(-2.46%)
Sep 11, 2008 1.000 1.030 0.9300 0.9637 38,787 -0.04(-3.63%)
Sep 10, 2008 1.030 1.040 0.9801 1.000 40,561 +0.01(+1.01%)
Sep 09, 2008 0.9500 1.030 0.9500 0.9900 63,892 -0.04(-3.88%)
Sep 08, 2008 0.9900 1.050 0.9500 1.030 60,680 +0.06(+6.08%)
Sep 05, 2008 1.005 1.030 0.9600 0.9710 15,780 -0.02(-1.94%)
Sep 04, 2008 1.070 1.070 0.9700 0.9902 62,962 -0.05(-4.61%)
Sep 03, 2008 1.050 1.080 0.9700 1.038 75,513 +0.03(+2.77%)
Sep 02, 2008 1.040 1.090 1.000 1.010 12,431 -0.03(-2.88%)
Aug 29, 2008 1.050 1.080 1.040 1.040 15,560 -0.01(-0.95%)
Aug 28, 2008 1.080 1.120 1.040 1.050 37,163 +0.01(+0.96%)
Aug 27, 2008 1.050 1.060 1.040 1.040 10,515 +0.02(+1.96%)
Aug 26, 2008 1.020 1.070 1.000 1.020 32,980 +0.00(+0.00%)
Aug 25, 2008 1.070 1.130 1.000 1.020 58,770 -0.03(-2.86%)
Aug 22, 2008 1.040 1.130 1.040 1.050 12,904 +0.04(+4.17%)
Aug 21, 2008 1.000 1.024 1.000 1.008 15,784 +0.01(+0.80%)
Aug 20, 2008 1.050 1.050 0.9900 1.000 54,704 +0.00(+0.01%)
Aug 19, 2008 1.030 1.030 0.9960 0.9999 63,389 -0.03(-2.92%)
Aug 18, 2008 1.020 1.040 1.000 1.030 23,462 -0.02(-1.90%)
Aug 15, 2008 1.020 1.050 1.010 1.050 133,758 +0.01(+0.96%)
Aug 14, 2008 1.060 1.070 1.020 1.040 42,284 -0.05(-4.59%)
Aug 13, 2008 1.100 1.110 1.000 1.090 81,567 -0.04(-3.54%)
Aug 12, 2008 1.060 1.160 1.060 1.130 84,949 -0.03(-2.59%)
Aug 11, 2008 1.200 1.240 1.120 1.160 199,200 +0.05(+4.50%)
Aug 08, 2008 1.230 1.230 1.110 1.110 64,251 -0.12(-9.76%)
Aug 07, 2008 1.250 1.250 1.100 1.230 142,282 +0.09(+7.89%)
Aug 06, 2008 1.450 1.450 1.060 1.140 673,949 -0.49(-30.06%)
Aug 05, 2008 1.750 1.750 1.550 1.630 83,000 -0.03(-1.67%)
Aug 04, 2008 1.790 1.790 1.596 1.658 49,450 +0.11(+7.27%)
Aug 01, 2008 1.690 1.690 1.400 1.545 120,710 -0.02(-1.57%)
Jul 31, 2008 1.620 1.950 1.500 1.570 265,408 -0.15(-8.72%)
Jul 30, 2008 1.250 1.780 1.200 1.720 466,945 +0.54(+45.76%)
Jul 29, 2008 1.180 1.220 1.130 1.180 63,100 +0.04(+3.51%)
Jul 28, 2008 1.150 1.150 1.110 1.140 18,547 -0.02(-1.72%)
Jul 25, 2008 1.160 1.170 1.130 1.160 9,073 +0.01(+0.87%)
Jul 24, 2008 1.150 1.150 1.150 1.150 3,270 -0.02(-1.70%)
Jul 23, 2008 1.159 1.180 1.140 1.170 26,812 +0.03(+2.62%)
Jul 22, 2008 1.150 1.151 1.120 1.140 15,700 +0.01(+0.88%)
Jul 21, 2008 1.170 1.170 1.110 1.130 12,055 +0.00(+0.00%)
Jul 18, 2008 1.110 1.220 1.110 1.130 20,920 -0.02(-1.74%)
Jul 17, 2008 1.160 1.160 1.120 1.150 8,875 +0.00(+0.00%)
Jul 16, 2008 1.120 1.150 1.075 1.150 9,945 +0.01(+0.88%)
Jul 15, 2008 1.150 1.150 1.120 1.140 7,642 -0.02(-1.72%)
Jul 14, 2008 1.200 1.200 1.120 1.160 29,013 +0.03(+2.59%)
Jul 11, 2008 1.180 1.180 1.120 1.131 39,393 -0.06(-4.98%)
Jul 10, 2008 1.250 1.310 1.180 1.190 31,932 -0.06(-4.80%)
Jul 09, 2008 1.190 1.260 1.160 1.250 34,787 +0.08(+6.84%)
Jul 08, 2008 1.200 1.200 1.120 1.170 42,359 +0.00(+0.00%)
Jul 07, 2008 1.200 1.200 1.110 1.170 44,067 +0.05(+4.46%)
Jul 04, 2008 1.160 1.170 1.110 1.120 15,923 +0.00(+0.00%)
Jul 03, 2008 1.160 1.170 1.110 1.120 15,923 -0.06(-5.08%)
Jul 02, 2008 1.200 1.200 1.150 1.180 10,990 -0.01(-0.84%)
Jul 01, 2008 1.220 1.220 1.180 1.190 13,587 -0.01(-0.83%)
Jun 30, 2008 1.230 1.317 1.200 1.200 40,908 -0.05(-4.00%)
Jun 27, 2008 1.230 1.250 1.220 1.250 13,070 +0.02(+1.63%)
Jun 26, 2008 1.370 1.370 1.210 1.230 86,225 -0.16(-11.51%)
Jun 25, 2008 1.340 1.430 1.340 1.390 97,776 +0.03(+2.28%)
Jun 24, 2008 1.400 1.406 1.350 1.359 39,604 -0.08(-5.62%)
Jun 23, 2008 1.460 1.460 1.400 1.440 49,495 -0.02(-1.38%)
Jun 20, 2008 1.560 1.560 1.400 1.460 112,088 -0.10(-6.41%)
Jun 19, 2008 1.630 1.630 1.550 1.560 43,179 -0.07(-4.29%)
Jun 18, 2008 1.740 1.740 1.590 1.630 24,101 -0.11(-6.32%)
Jun 17, 2008 1.700 1.740 1.570 1.740 32,846 +0.09(+5.45%)
Jun 16, 2008 1.610 1.680 1.610 1.650 68,339 +0.01(+0.61%)
Jun 13, 2008 1.610 1.650 1.550 1.640 35,594 -0.01(-0.60%)
Jun 12, 2008 1.700 1.730 1.620 1.650 22,501 +0.02(+1.22%)
Jun 11, 2008 1.850 1.850 1.600 1.630 55,473 -0.21(-11.41%)
Jun 10, 2008 1.820 1.850 1.814 1.840 33,355 -0.01(-0.54%)
Jun 09, 2008 1.880 1.910 1.850 1.850 37,062 -0.05(-2.63%)
Jun 06, 2008 1.880 1.960 1.880 1.900 64,698 -0.01(-0.52%)
Jun 05, 2008 1.930 1.930 1.900 1.910 57,948 -0.02(-1.04%)
Jun 04, 2008 1.930 1.980 1.890 1.930 47,311 -0.01(-0.52%)
Jun 03, 2008 2.110 2.110 1.900 1.940 112,136 -0.09(-4.43%)
Jun 02, 2008 1.990 2.100 1.900 2.030 235,057 +0.15(+7.98%)
May 30, 2008 1.910 1.920 1.810 1.880 75,981 -0.05(-2.59%)
May 29, 2008 1.880 1.940 1.860 1.930 32,565 +0.03(+1.58%)
May 28, 2008 2.010 2.010 1.850 1.900 155,368 +0.03(+1.60%)
May 27, 2008 1.970 1.970 1.850 1.870 47,816 +0.07(+3.89%)
May 26, 2008 1.920 1.920 1.800 1.800 53,844 +0.00(+0.00%)
May 23, 2008 1.920 1.920 1.800 1.800 53,844 -0.02(-1.10%)
May 22, 2008 2.070 2.070 1.810 1.820 69,970 -0.08(-4.21%)
May 21, 2008 2.220 2.220 1.900 1.900 227,443 -0.20(-9.52%)
May 20, 2008 2.250 2.250 2.080 2.100 174,133 +0.00(+0.00%)
May 19, 2008 2.100 2.330 2.060 2.100 295,979 +0.12(+6.06%)
May 16, 2008 2.050 2.190 1.970 1.980 173,033 -0.07(-3.41%)
May 15, 2008 2.130 2.180 1.830 2.050 500,123 -0.10(-4.65%)
May 14, 2008 2.500 2.600 2.120 2.150 329,559 -0.61(-22.10%)
May 13, 2008 2.950 2.950 2.350 2.760 150,183 -0.05(-1.78%)
May 12, 2008 3.300 3.450 2.810 2.810 207,648 -0.16(-5.39%)
May 09, 2008 3.500 3.500 2.880 2.970 106,402 -0.29(-8.90%)
May 08, 2008 3.700 3.900 3.200 3.260 135,489 -0.30(-8.40%)
May 07, 2008 3.950 3.950 3.510 3.559 56,889 -0.24(-6.34%)
May 06, 2008 4.000 4.640 3.800 3.800 115,178 -0.15(-3.80%)
May 05, 2008 4.600 4.600 3.940 3.950 132,571 -0.64(-13.94%)
May 02, 2008 4.890 4.890 4.510 4.590 18,821 -0.30(-6.13%)
May 01, 2008 5.030 5.030 4.750 4.890 19,271 +0.02(+0.41%)
Apr 30, 2008 5.040 5.040 4.510 4.870 22,453 +0.12(+2.52%)
Apr 29, 2008 5.060 5.060 4.620 4.750 53,265 -0.33(-6.50%)
Apr 28, 2008 5.250 5.250 4.910 5.080 56,430 +0.23(+4.74%)
Apr 25, 2008 4.810 5.170 4.696 4.850 39,145 +0.37(+8.21%)
Apr 24, 2008 4.210 4.900 4.210 4.482 51,147 +0.28(+6.71%)
Apr 23, 2008 3.980 4.430 3.980 4.200 80,232 +0.29(+7.42%)
Apr 22, 2008 3.910 3.910 3.820 3.910 25,254 +0.09(+2.36%)
Apr 21, 2008 3.820 3.900 3.820 3.820 20,748 +0.07(+1.86%)
Apr 18, 2008 3.850 3.892 3.600 3.750 29,435 +0.09(+2.46%)
Apr 17, 2008 3.880 3.920 3.560 3.660 40,544 -0.27(-6.87%)
Apr 16, 2008 4.100 4.250 3.900 3.930 65,730 -0.32(-7.53%)
Apr 15, 2008 4.930 4.930 4.120 4.250 115,523 -0.55(-11.46%)
Apr 14, 2008 3.650 4.800 3.530 4.800 302,742 +1.25(+35.21%)
Apr 11, 2008 4.150 4.150 3.400 3.550 84,643 -0.68(-16.02%)
Apr 10, 2008 4.850 4.850 4.050 4.227 135,297 -0.35(-7.71%)
Apr 09, 2008 5.030 5.200 4.350 4.580 212,007 -0.34(-6.91%)
Apr 08, 2008 5.020 5.540 4.320 4.920 526,143 +0.66(+15.44%)
Apr 07, 2008 2.150 5.990 2.150 4.262 886,168 +2.21(+107.90%)
Apr 04, 2008 2.020 2.200 2.020 2.050 18,600 -0.17(-7.66%)
Apr 03, 2008 1.850 2.240 1.850 2.220 2,800 +0.12(+5.71%)
Apr 02, 2008 2.090 2.240 2.080 2.100 9,628 +0.09(+4.48%)
Apr 01, 2008 1.520 2.150 1.520 2.010 21,960 +0.26(+14.86%)
Mar 31, 2008 1.870 1.950 1.610 1.750 7,862 -0.18(-9.33%)
Mar 28, 2008 2.000 2.050 1.930 1.930 3,126 -0.07(-3.50%)
Mar 27, 2008 2.010 2.040 2.000 2.000 6,927 +0.00(+0.00%)
Mar 26, 2008 2.000 2.000 2.000 2.000 1,163 -0.01(-0.50%)
Mar 25, 2008 2.000 2.190 1.980 2.010 7,400 -0.02(-0.99%)
Mar 24, 2008 2.070 2.290 2.030 2.030 6,658 -0.05(-2.40%)
Mar 21, 2008 2.100 2.290 2.000 2.080 5,220 +0.00(+0.00%)
Mar 20, 2008 2.100 2.290 2.000 2.080 5,220 +0.03(+1.46%)
Mar 19, 2008 2.030 2.222 2.030 2.050 7,025 -0.15(-6.82%)
Mar 18, 2008 1.750 2.260 1.750 2.200 1,350 +0.15(+7.32%)
Mar 17, 2008 2.000 2.180 2.000 2.050 4,039 -0.15(-6.82%)
Mar 14, 2008 2.210 2.210 2.150 2.200 6,418 -0.01(-0.45%)
Mar 13, 2008 2.210 2.380 2.200 2.210 2,400 +0.06(+2.79%)
Mar 12, 2008 2.150 2.270 2.150 2.150 11,047 +0.00(+0.00%)
Mar 11, 2008 2.470 2.650 2.000 2.150 31,920 +0.03(+1.32%)
Mar 10, 2008 2.200 2.200 2.120 2.122 3,010 -0.03(-1.30%)
Mar 07, 2008 2.310 2.310 2.150 2.150 2,000 -0.30(-12.24%)
Mar 06, 2008 2.400 2.530 2.330 2.450 5,238 +0.12(+5.15%)
Mar 05, 2008 2.750 2.800 2.320 2.330 20,106 -0.36(-13.38%)
Mar 04, 2008 2.660 2.800 2.600 2.690 11,025 -0.01(-0.37%)
Mar 03, 2008 2.750 2.750 2.260 2.700 16,331 +0.00(+0.00%)
Feb 29, 2008 2.700 2.740 2.480 2.700 3,119 +0.00(+0.00%)
Feb 28, 2008 2.650 2.900 2.550 2.700 15,901 +0.00(+0.00%)
Feb 27, 2008 2.700 2.880 2.660 2.700 11,975 +0.00(+0.00%)
Feb 26, 2008 2.900 2.950 2.600 2.700 12,508 -0.25(-8.47%)
Feb 25, 2008 3.120 3.300 2.700 2.950 53,964 -0.02(-0.67%)
Feb 22, 2008 3.090 3.300 2.830 2.970 74,076 +0.07(+2.41%)
Feb 21, 2008 2.660 2.950 2.660 2.900 17,843 +0.48(+19.83%)
Feb 20, 2008 2.800 2.800 2.400 2.420 6,145 -0.28(-10.37%)
Feb 19, 2008 2.600 2.740 2.600 2.700 3,695 +0.10(+3.85%)
Feb 18, 2008 2.600 2.600 2.550 2.600 2,013 +0.00(+0.00%)
Feb 15, 2008 2.600 2.600 2.550 2.600 2,013 +0.00(+0.00%)
Feb 14, 2008 2.400 2.690 2.400 2.600 9,114 +0.22(+9.20%)
Feb 13, 2008 2.340 2.381 2.340 2.381 825 +0.03(+1.32%)
Feb 12, 2008 2.300 2.480 2.290 2.350 6,829 +0.13(+5.86%)
Feb 11, 2008 2.410 2.410 2.150 2.220 8,965 -0.19(-7.89%)
Feb 08, 2008 2.400 2.410 2.310 2.410 1,031 +0.01(+0.42%)
Feb 07, 2008 2.470 2.470 2.400 2.400 5,001 +0.00(+0.00%)
Feb 06, 2008 2.570 2.570 2.400 2.400 2,919 -0.20(-7.69%)
Feb 05, 2008 2.400 2.600 2.400 2.600 2,500 -0.15(-5.45%)
Feb 04, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 01, 2008 2.370 2.800 2.210 2.750 2,600 -0.05(-1.79%)
Jan 31, 2008 2.790 2.800 2.500 2.800 1,510 -0.02(-0.71%)
Jan 30, 2008 2.550 2.820 2.498 2.820 1,841 +0.35(+14.17%)
Jan 29, 2008 2.470 2.690 2.470 2.470 5,966 +0.01(+0.41%)
Jan 28, 2008 2.520 2.520 2.390 2.460 3,091 -0.07(-2.77%)
Jan 25, 2008 2.540 2.540 2.210 2.530 4,204 +0.02(+0.80%)
Jan 24, 2008 2.500 2.850 2.350 2.510 14,253 +0.21(+9.13%)
Jan 23, 2008 2.300 2.700 2.300 2.300 15,461 -0.10(-4.16%)
Jan 22, 2008 2.260 2.500 2.200 2.400 15,142 -0.29(-10.78%)
Jan 21, 2008 2.900 2.950 2.580 2.690 9,663 +0.00(+0.00%)
Jan 18, 2008 2.900 2.950 2.580 2.690 9,663 -0.26(-8.81%)
Jan 17, 2008 2.950 3.000 2.950 2.950 1,000 +0.00(+0.00%)
Jan 16, 2008 2.900 3.140 2.880 2.950 7,900 -0.25(-7.81%)
Jan 15, 2008 3.260 3.290 2.500 3.200 17,100 -0.40(-11.11%)
Jan 14, 2008 3.450 3.600 3.250 3.600 5,600 +0.15(+4.35%)
Jan 11, 2008 3.510 4.000 3.450 3.450 2,900 -0.45(-11.54%)
Jan 10, 2008 3.450 4.000 3.450 3.900 3,100 +0.35(+9.86%)
Jan 09, 2008 3.750 3.750 3.550 3.550 2,900 -0.20(-5.33%)
Jan 08, 2008 4.150 4.150 3.750 3.750 4,100 -0.10(-2.60%)
Jan 07, 2008 4.000 4.050 3.850 3.850 4,800 -0.15(-3.75%)
Jan 04, 2008 4.200 4.200 4.000 4.000 3,700 -0.10(-2.44%)
Jan 03, 2008 4.000 4.250 4.000 4.100 8,300 +0.14(+3.54%)
Jan 02, 2008 3.620 3.990 3.620 3.960 1,600 -3.29(-45.38%)
Dec 31, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 28, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 27, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 26, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 24, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 21, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 20, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 19, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 18, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 17, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 14, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 13, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 12, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 11, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 10, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 07, 2007 5.900 7.500 5.360 7.250 18,629 +1.46(+25.22%)
Dec 06, 2007 4.760 5.800 4.750 5.790 29,126 +0.94(+19.38%)
Dec 05, 2007 4.900 4.950 4.760 4.850 10,514 +0.09(+1.89%)
Dec 04, 2007 5.200 5.200 4.750 4.760 6,578 -0.39(-7.57%)
Dec 03, 2007 5.100 5.300 5.000 5.150 11,840 +0.16(+3.21%)
Nov 30, 2007 5.000 5.000 4.900 4.990 1,225 +0.09(+1.84%)
Nov 29, 2007 4.750 5.000 4.750 4.900 9,834 +0.30(+6.52%)
Nov 28, 2007 4.500 4.750 4.500 4.600 7,831 +0.10(+2.22%)
Nov 27, 2007 5.550 5.560 4.500 4.500 31,337 -2.50(-35.71%)
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.