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 (%)
Feb 28, 2014 4.140 4.140 4.080 4.110 309,951 -0.02(-0.48%)
Feb 27, 2014 4.090 4.150 4.080 4.130 327,281 +0.05(+1.23%)
Feb 26, 2014 4.080 4.110 4.050 4.080 387,000 +0.03(+0.74%)
Feb 25, 2014 4.080 4.100 4.020 4.050 154,831 -0.02(-0.49%)
Feb 24, 2014 4.034 4.070 4.000 4.070 253,302 +0.02(+0.49%)
Feb 21, 2014 4.030 4.060 3.990 4.050 96,929 +0.03(+0.75%)
Feb 20, 2014 4.060 4.100 3.950 4.020 216,034 +0.02(+0.50%)
Feb 19, 2014 4.070 4.070 3.980 4.000 149,592 -0.10(-2.44%)
Feb 18, 2014 4.100 4.120 4.030 4.100 359,992 +0.10(+2.50%)
Feb 14, 2014 4.000 4.000 4.000 4.000 135,300 -0.03(-0.74%)
Feb 13, 2014 4.010 4.070 3.960 4.030 387,777 -0.03(-0.74%)
Feb 12, 2014 4.070 4.130 4.021 4.060 146,726 -0.10(-2.40%)
Feb 11, 2014 4.120 4.190 4.080 4.160 322,038 +0.10(+2.46%)
Feb 10, 2014 4.000 4.087 3.970 4.060 442,023 +0.12(+3.05%)
Feb 07, 2014 3.750 3.960 3.700 3.940 235,453 +0.18(+4.79%)
Feb 06, 2014 3.860 3.900 3.750 3.760 172,187 -0.09(-2.34%)
Feb 05, 2014 3.780 3.890 3.710 3.850 374,532 +0.03(+0.79%)
Feb 04, 2014 3.860 3.880 3.740 3.820 292,058 -0.04(-1.04%)
Feb 03, 2014 4.030 4.030 3.800 3.860 342,633 -0.08(-2.03%)
Jan 31, 2014 3.950 3.950 3.850 3.940 170,742 -0.04(-1.01%)
Jan 30, 2014 4.010 4.010 3.900 3.980 260,129 -0.02(-0.50%)
Jan 29, 2014 4.030 4.100 3.950 4.000 314,142 -0.12(-2.91%)
Jan 28, 2014 4.090 4.170 4.020 4.120 360,203 -0.01(-0.24%)
Jan 27, 2014 4.250 4.350 3.940 4.130 721,856 -0.09(-2.13%)
Jan 24, 2014 4.300 4.360 4.140 4.220 471,895 -0.08(-1.86%)
Jan 23, 2014 4.330 4.380 4.250 4.300 905,394 +0.05(+1.18%)
Jan 22, 2014 4.390 4.490 4.230 4.250 1,034,968 +0.08(+1.92%)
Jan 21, 2014 4.610 4.630 4.070 4.170 2,047,026 -0.26(-5.87%)
Jan 17, 2014 4.540 4.430 4.430 4.430 558,600 -0.04(-0.89%)
Jan 16, 2014 4.350 4.530 4.290 4.470 829,570 +0.17(+3.95%)
Jan 15, 2014 4.350 4.360 4.080 4.300 632,620 -0.05(-1.15%)
Jan 14, 2014 4.420 4.440 4.274 4.350 387,863 +0.00(+0.00%)
Jan 13, 2014 4.280 4.370 4.250 4.350 792,092 +0.12(+2.84%)
Jan 10, 2014 4.180 4.250 4.020 4.230 621,714 +0.02(+0.48%)
Jan 09, 2014 4.150 4.250 4.060 4.210 647,590 +0.00(+0.00%)
Jan 08, 2014 4.150 4.280 4.150 4.210 993,358 +0.10(+2.43%)
Jan 07, 2014 4.120 4.200 3.920 4.110 1,537,622 +0.17(+4.31%)
Jan 06, 2014 3.750 3.950 3.730 3.940 1,348,279 +0.36(+10.06%)
Jan 03, 2014 3.790 3.790 3.580 3.580 157,894 -0.19(-5.04%)
Jan 02, 2014 3.510 3.810 3.440 3.770 686,995 +0.25(+7.10%)
Dec 31, 2013 3.280 3.520 3.520 3.520 462,700 +0.28(+8.64%)
Dec 30, 2013 3.290 3.290 3.240 3.240 120,743 -0.06(-1.82%)
Dec 27, 2013 3.280 3.310 3.260 3.300 91,774 -0.01(-0.30%)
Dec 26, 2013 3.280 3.330 3.280 3.310 94,305 +0.03(+0.82%)
Dec 24, 2013 3.350 3.350 3.280 3.283 99,888 -0.07(-1.99%)
Dec 23, 2013 3.220 3.350 3.220 3.350 281,793 +0.09(+2.76%)
Dec 20, 2013 3.280 3.280 3.240 3.260 142,917 -0.02(-0.61%)
Dec 19, 2013 3.260 3.300 3.245 3.280 50,133 +0.00(+0.00%)
Dec 18, 2013 3.300 3.340 3.240 3.280 106,879 -0.09(-2.67%)
Dec 17, 2013 3.430 3.480 3.230 3.370 313,179 +0.08(+2.40%)
Dec 16, 2013 3.300 3.340 3.240 3.291 201,641 -0.01(-0.27%)
Dec 13, 2013 3.250 3.300 3.220 3.300 137,938 +0.04(+1.23%)
Dec 12, 2013 3.200 3.300 3.150 3.260 230,594 +0.06(+1.87%)
Dec 11, 2013 3.170 3.220 3.160 3.200 95,395 +0.01(+0.31%)
Dec 10, 2013 3.230 3.230 3.100 3.190 211,430 -0.08(-2.45%)
Dec 09, 2013 3.210 3.270 3.200 3.270 63,723 +0.04(+1.24%)
Dec 06, 2013 3.230 3.280 3.150 3.230 0 -0.01(-0.31%)
Dec 05, 2013 3.240 3.250 3.210 3.240 0 +0.02(+0.62%)
Dec 04, 2013 3.200 3.250 3.200 3.220 0 -0.01(-0.31%)
Dec 03, 2013 3.210 3.270 3.210 3.230 0 -0.01(-0.31%)
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.