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 (%)
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%)
Nov 01, 2019 3.380 3.510 3.380 3.480 40,000 +0.15(+4.50%)
Oct 31, 2019 3.400 3.400 3.280 3.330 58,305 -0.07(-2.06%)
Oct 30, 2019 3.400 3.470 3.400 3.400 26,240 -0.10(-2.86%)
Oct 29, 2019 3.380 3.590 3.380 3.500 51,300 +0.02(+0.57%)
Oct 28, 2019 3.380 3.530 3.340 3.480 60,449 +0.00(+0.00%)
Oct 25, 2019 3.490 3.500 3.305 3.480 66,500 +0.08(+2.35%)
Oct 24, 2019 3.610 3.720 3.340 3.400 90,180 -0.16(-4.49%)
Oct 23, 2019 3.590 3.760 3.560 3.560 48,249 -0.07(-1.93%)
Oct 22, 2019 3.840 4.050 3.620 3.630 172,205 -0.23(-5.96%)
Oct 21, 2019 3.660 3.990 3.530 3.860 92,715 +0.26(+7.22%)
Oct 18, 2019 3.630 3.660 3.560 3.600 20,400 -0.05(-1.37%)
Oct 17, 2019 3.640 3.720 3.600 3.650 14,354 -0.01(-0.27%)
Oct 16, 2019 3.650 3.660 3.583 3.660 14,367 -0.03(-0.81%)
Oct 15, 2019 3.770 3.770 3.600 3.690 36,109 +0.03(+0.82%)
Oct 14, 2019 3.580 3.750 3.560 3.660 49,294 +0.02(+0.55%)
Oct 11, 2019 3.580 3.650 3.565 3.640 24,100 +0.07(+1.96%)
Oct 10, 2019 3.650 3.660 3.530 3.570 15,481 -0.11(-2.99%)
Oct 09, 2019 3.650 3.740 3.580 3.680 16,779 +0.05(+1.38%)
Oct 08, 2019 3.604 3.650 3.555 3.630 21,990 -0.01(-0.27%)
Oct 07, 2019 3.640 3.780 3.580 3.640 64,622 -0.02(-0.55%)
Oct 04, 2019 3.680 3.688 3.550 3.660 15,000 -0.01(-0.41%)
Oct 03, 2019 3.650 3.710 3.590 3.675 25,981 -0.05(-1.21%)
Oct 02, 2019 3.750 3.750 3.660 3.720 18,936 +0.02(+0.54%)
Oct 01, 2019 3.710 3.750 3.660 3.700 17,445 -0.04(-1.07%)
Sep 30, 2019 3.820 3.850 3.720 3.740 35,814 -0.08(-2.09%)
Sep 27, 2019 3.840 3.920 3.780 3.820 22,600 -0.06(-1.55%)
Sep 26, 2019 3.980 3.990 3.820 3.880 21,682 -0.12(-3.00%)
Sep 25, 2019 4.050 4.050 3.913 4.000 19,356 -0.09(-2.20%)
Sep 24, 2019 4.100 4.180 4.070 4.090 33,443 -0.03(-0.73%)
Sep 23, 2019 4.070 4.150 4.040 4.120 22,483 -0.02(-0.48%)
Sep 20, 2019 4.240 4.300 4.140 4.140 24,400 -0.10(-2.24%)
Sep 19, 2019 4.250 4.280 4.173 4.235 29,530 -0.06(-1.51%)
Sep 18, 2019 4.240 4.420 4.240 4.300 50,473 +0.02(+0.47%)
Sep 17, 2019 4.490 4.590 4.250 4.280 80,672 -0.06(-1.38%)
Sep 16, 2019 4.360 4.440 4.270 4.340 31,970 -0.06(-1.36%)
Sep 13, 2019 4.260 4.519 4.199 4.400 67,000 +0.28(+6.80%)
Sep 12, 2019 4.088 4.242 4.083 4.120 7,125 +0.01(+0.24%)
Sep 11, 2019 4.100 4.180 4.040 4.110 15,503 +0.01(+0.24%)
Sep 10, 2019 4.050 4.200 4.000 4.100 14,995 +0.00(+0.00%)
Sep 09, 2019 4.120 4.240 4.040 4.100 52,312 +0.04(+0.99%)
Sep 06, 2019 4.240 4.300 4.020 4.060 77,200 -0.18(-4.25%)
Sep 05, 2019 3.950 4.310 3.900 4.240 139,991 +0.40(+10.42%)
Sep 04, 2019 3.780 3.860 3.770 3.840 37,451 +0.10(+2.67%)
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.