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, 2011 2.170 2.240 2.150 2.170 54,990 -0.03(-1.36%)
Sep 29, 2011 2.237 2.250 2.190 2.200 23,844 +0.03(+1.38%)
Sep 28, 2011 2.330 2.350 2.170 2.170 36,943 -0.14(-6.06%)
Sep 27, 2011 2.240 2.390 2.230 2.310 159,466 +0.09(+4.05%)
Sep 26, 2011 2.270 2.270 2.120 2.220 124,217 +0.09(+4.23%)
Sep 23, 2011 2.010 2.150 2.010 2.130 148,001 +0.10(+4.93%)
Sep 22, 2011 2.130 2.130 2.010 2.030 220,656 -0.18(-8.14%)
Sep 21, 2011 2.240 2.350 2.200 2.210 108,622 -0.04(-1.78%)
Sep 20, 2011 2.260 2.330 2.200 2.250 120,228 -0.02(-0.88%)
Sep 19, 2011 2.250 2.280 2.230 2.270 128,278 -0.09(-3.81%)
Sep 16, 2011 2.340 2.400 2.322 2.360 121,122 +0.05(+2.16%)
Sep 15, 2011 2.320 2.419 2.290 2.310 226,833 -0.09(-3.75%)
Sep 14, 2011 2.370 2.450 2.307 2.400 84,140 -0.02(-0.83%)
Sep 13, 2011 2.340 2.470 2.320 2.420 150,761 +0.13(+5.68%)
Sep 12, 2011 2.280 2.330 2.250 2.290 157,714 -0.11(-4.58%)
Sep 09, 2011 2.430 2.460 2.350 2.400 110,557 -0.05(-2.04%)
Sep 08, 2011 2.510 2.550 2.400 2.450 252,401 -0.14(-5.41%)
Sep 07, 2011 2.560 2.630 2.500 2.590 101,742 +0.18(+7.47%)
Sep 06, 2011 2.420 2.470 2.380 2.410 181,831 -0.19(-7.31%)
Sep 02, 2011 2.610 2.650 2.560 2.600 45,961 -0.05(-1.89%)
Sep 01, 2011 2.710 2.710 2.650 2.650 49,079 -0.06(-2.21%)
Aug 31, 2011 2.720 2.770 2.680 2.710 70,550 -0.01(-0.37%)
Aug 30, 2011 2.750 2.770 2.660 2.720 147,804 -0.08(-2.86%)
Aug 29, 2011 2.800 2.800 2.700 2.800 164,921 +0.04(+1.45%)
Aug 26, 2011 2.620 2.770 2.600 2.760 182,291 +0.14(+5.34%)
Aug 25, 2011 2.750 2.800 2.620 2.620 448,836 +0.14(+5.65%)
Aug 24, 2011 2.540 2.610 2.450 2.480 154,291 -0.14(-5.31%)
Aug 23, 2011 2.460 2.649 2.460 2.619 78,779 +0.09(+3.52%)
Aug 22, 2011 2.570 2.570 2.500 2.530 54,319 +0.08(+3.27%)
Aug 19, 2011 2.450 2.550 2.450 2.450 85,458 -0.02(-0.81%)
Aug 18, 2011 2.570 2.570 2.460 2.470 116,642 -0.18(-6.79%)
Aug 17, 2011 2.650 2.750 2.620 2.650 76,900 +0.03(+1.15%)
Aug 16, 2011 2.650 2.660 2.550 2.620 215,130 -0.12(-4.38%)
Aug 15, 2011 2.620 2.750 2.620 2.740 192,983 +0.19(+7.45%)
Aug 12, 2011 2.620 2.650 2.510 2.550 199,955 +0.01(+0.39%)
Aug 11, 2011 2.510 2.600 2.380 2.540 290,385 +0.07(+2.83%)
Aug 10, 2011 2.670 2.680 2.400 2.470 437,703 -0.25(-9.19%)
Aug 09, 2011 2.680 2.780 2.560 2.720 301,510 +0.16(+6.25%)
Aug 08, 2011 2.710 2.770 2.370 2.560 464,919 -0.25(-8.90%)
Aug 05, 2011 2.900 2.990 2.700 2.810 354,231 +0.01(+0.36%)
Aug 04, 2011 3.010 3.010 2.780 2.800 551,227 -0.32(-10.26%)
Aug 03, 2011 3.150 3.220 3.010 3.120 264,548 -0.03(-0.95%)
Aug 02, 2011 3.280 3.320 3.030 3.150 326,222 -0.19(-5.69%)
Aug 01, 2011 3.480 3.480 3.300 3.340 210,834 -0.09(-2.62%)
Jul 29, 2011 3.380 3.520 3.320 3.430 326,163 +0.05(+1.48%)
Jul 28, 2011 3.380 3.380 3.270 3.380 88,693 +0.06(+1.81%)
Jul 27, 2011 3.400 3.410 3.220 3.320 206,766 -0.11(-3.21%)
Jul 26, 2011 3.360 3.490 3.340 3.430 247,285 +0.18(+5.54%)
Jul 25, 2011 3.240 3.290 3.200 3.250 117,682 -0.08(-2.40%)
Jul 22, 2011 3.370 3.470 3.290 3.330 141,435 -0.08(-2.35%)
Jul 21, 2011 3.450 3.550 3.340 3.410 269,959 -0.04(-1.16%)
Jul 20, 2011 3.240 3.510 3.240 3.450 308,747 +0.20(+6.15%)
Jul 19, 2011 3.350 3.370 3.120 3.250 401,760 -0.03(-0.91%)
Jul 18, 2011 3.400 3.400 3.210 3.280 237,888 -0.14(-4.09%)
Jul 15, 2011 3.360 3.420 3.330 3.420 122,815 +0.09(+2.70%)
Jul 14, 2011 3.290 3.400 3.290 3.330 130,723 +0.04(+1.22%)
Jul 13, 2011 3.350 3.450 3.280 3.290 302,576 -0.05(-1.50%)
Jul 12, 2011 3.470 3.470 3.280 3.340 714,665 -0.31(-8.49%)
Jul 11, 2011 3.500 3.660 3.440 3.650 1,245,831 +0.32(+9.61%)
Jul 08, 2011 3.170 3.350 3.140 3.330 766,872 +0.21(+6.73%)
Jul 07, 2011 3.200 3.200 3.100 3.120 326,853 +0.00(+0.00%)
Jul 06, 2011 3.040 3.160 3.000 3.120 569,066 +0.16(+5.41%)
Jul 05, 2011 3.000 3.020 2.960 2.960 83,512 -0.02(-0.67%)
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.