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, 2009 1.381 1.420 1.380 1.380 19,035 -0.06(-4.16%)
Sep 29, 2009 1.440 1.440 1.390 1.440 34,901 +0.05(+3.60%)
Sep 28, 2009 1.460 1.470 1.360 1.390 43,330 -0.04(-2.80%)
Sep 25, 2009 1.450 1.450 1.400 1.430 47,329 +0.03(+2.14%)
Sep 24, 2009 1.450 1.470 1.400 1.400 88,493 +0.02(+1.44%)
Sep 23, 2009 1.400 1.490 1.380 1.380 123,877 +0.03(+2.23%)
Sep 22, 2009 1.340 1.440 1.340 1.350 140,407 +0.03(+2.27%)
Sep 21, 2009 1.360 1.360 1.300 1.320 26,630 +0.02(+1.54%)
Sep 18, 2009 1.300 1.500 1.290 1.300 305,379 -0.03(-2.18%)
Sep 17, 2009 1.330 1.350 1.300 1.329 81,887 -0.00(-0.08%)
Sep 16, 2009 1.370 1.370 1.330 1.330 41,067 -0.04(-2.92%)
Sep 15, 2009 1.350 1.400 1.350 1.370 51,269 +0.03(+2.24%)
Sep 14, 2009 1.350 1.430 1.330 1.340 54,537 -0.01(-0.74%)
Sep 11, 2009 1.440 1.470 1.330 1.350 220,617 -0.09(-6.24%)
Sep 10, 2009 1.380 1.450 1.380 1.440 81,344 +0.05(+3.59%)
Sep 09, 2009 1.450 1.470 1.350 1.390 153,304 -0.05(-3.48%)
Sep 08, 2009 1.300 1.520 1.280 1.440 353,825 +0.13(+9.93%)
Sep 04, 2009 1.320 1.340 1.300 1.310 33,627 -0.02(-1.50%)
Sep 03, 2009 1.360 1.380 1.300 1.330 39,632 -0.01(-0.75%)
Sep 02, 2009 1.410 1.410 1.320 1.340 51,604 -0.03(-2.19%)
Sep 01, 2009 1.390 1.410 1.350 1.370 61,891 +0.04(+3.01%)
Aug 31, 2009 1.350 1.420 1.310 1.330 58,736 +0.00(+0.00%)
Aug 28, 2009 1.330 1.360 1.300 1.330 87,797 -0.04(-2.91%)
Aug 27, 2009 1.360 1.380 1.320 1.370 49,726 -0.02(-1.45%)
Aug 26, 2009 1.350 1.420 1.330 1.390 107,033 +0.03(+2.21%)
Aug 25, 2009 1.380 1.390 1.300 1.360 110,960 -0.02(-1.45%)
Aug 24, 2009 1.510 1.510 1.350 1.380 178,321 -0.07(-4.83%)
Aug 21, 2009 1.480 1.550 1.440 1.450 171,975 -0.02(-1.36%)
Aug 20, 2009 1.630 1.630 1.430 1.470 369,688 -0.10(-6.37%)
Aug 19, 2009 1.770 1.770 1.490 1.570 663,694 -0.24(-13.26%)
Aug 18, 2009 1.400 1.850 1.400 1.810 1,757,009 +0.39(+27.46%)
Aug 17, 2009 1.290 1.450 1.290 1.420 126,446 +0.17(+13.60%)
Aug 14, 2009 1.270 1.290 1.240 1.250 19,987 -0.01(-0.79%)
Aug 13, 2009 1.280 1.300 1.240 1.260 60,180 -0.02(-1.25%)
Aug 12, 2009 1.330 1.330 1.260 1.276 49,785 -0.00(-0.31%)
Aug 11, 2009 1.320 1.330 1.230 1.280 168,036 -0.05(-3.69%)
Aug 10, 2009 1.400 1.400 1.329 1.329 116,546 -0.06(-4.39%)
Aug 07, 2009 1.460 1.470 1.390 1.390 73,663 -0.04(-2.80%)
Aug 06, 2009 1.450 1.450 1.420 1.430 34,528 -0.05(-3.38%)
Aug 05, 2009 1.410 1.480 1.410 1.480 50,732 +0.04(+2.78%)
Aug 04, 2009 1.480 1.490 1.410 1.440 123,119 -0.02(-1.37%)
Aug 03, 2009 1.400 1.540 1.400 1.460 56,102 +0.03(+2.11%)
Jul 31, 2009 1.480 1.480 1.400 1.430 30,365 -0.06(-4.03%)
Jul 30, 2009 1.500 1.500 1.400 1.490 35,857 +0.01(+0.74%)
Jul 29, 2009 1.550 1.550 1.420 1.479 65,024 -0.07(-4.57%)
Jul 28, 2009 1.550 1.580 1.500 1.550 43,636 +0.05(+3.33%)
Jul 27, 2009 1.420 1.590 1.410 1.500 58,485 +0.07(+4.90%)
Jul 24, 2009 1.470 1.510 1.410 1.430 27,454 -0.04(-2.72%)
Jul 23, 2009 1.440 1.600 1.410 1.470 310,388 +0.04(+2.80%)
Jul 22, 2009 1.490 1.490 1.370 1.430 75,275 -0.02(-1.38%)
Jul 21, 2009 1.350 1.450 1.302 1.450 145,446 +0.10(+7.41%)
Jul 20, 2009 1.350 1.386 1.290 1.350 60,180 -0.00(-0.01%)
Jul 17, 2009 1.270 1.420 1.270 1.350 14,764 +0.07(+5.47%)
Jul 16, 2009 1.290 1.300 1.280 1.280 12,172 -0.01(-0.77%)
Jul 15, 2009 1.290 1.300 1.280 1.290 4,797 +0.00(+0.01%)
Jul 14, 2009 1.270 1.300 1.270 1.290 9,755 +0.02(+1.57%)
Jul 13, 2009 1.300 1.320 1.260 1.270 34,139 -0.02(-1.55%)
Jul 10, 2009 1.310 1.310 1.290 1.290 22,441 -0.01(-0.77%)
Jul 09, 2009 1.400 1.400 1.300 1.300 34,470 -0.11(-7.76%)
Jul 08, 2009 1.480 1.480 1.350 1.409 56,689 +0.01(+0.67%)
Jul 07, 2009 1.350 1.420 1.340 1.400 101,310 +0.12(+9.37%)
Jul 06, 2009 1.290 1.300 1.270 1.280 23,641 -0.03(-2.29%)
Jul 02, 2009 1.290 1.330 1.290 1.310 29,690 +0.01(+0.77%)
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.