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 30, 2009 1.020 1.100 1.020 1.080 37,437 +0.07(+6.93%)
Nov 27, 2009 1.030 1.030 1.000 1.010 14,647 -0.01(-1.03%)
Nov 25, 2009 1.050 1.090 1.020 1.020 20,921 -0.01(-0.92%)
Nov 24, 2009 1.020 1.049 0.9800 1.030 27,700 +0.01(+0.98%)
Nov 23, 2009 1.150 1.150 1.010 1.020 130,799 -0.12(-10.53%)
Nov 20, 2009 1.160 1.160 1.090 1.140 72,735 -0.02(-1.72%)
Nov 19, 2009 1.100 1.160 1.100 1.160 45,739 +0.06(+5.45%)
Nov 18, 2009 1.100 1.141 1.100 1.100 54,189 -0.05(-4.35%)
Nov 17, 2009 1.200 1.200 1.110 1.150 316,409 +0.05(+4.55%)
Nov 16, 2009 1.030 1.100 0.9200 1.100 83,716 +0.14(+14.58%)
Nov 13, 2009 1.010 1.039 0.9040 0.9600 92,939 -0.08(-7.69%)
Nov 12, 2009 1.050 1.050 0.9700 1.040 44,387 +0.02(+1.96%)
Nov 11, 2009 0.9900 1.030 0.9500 1.020 56,748 +0.01(+0.99%)
Nov 10, 2009 0.9820 1.040 0.9820 1.010 28,356 +0.01(+1.00%)
Nov 09, 2009 0.9800 1.050 0.9800 1.000 99,528 +0.00(+0.10%)
Nov 06, 2009 0.9500 1.000 0.9500 0.9990 96,661 +0.05(+5.16%)
Nov 05, 2009 0.9537 0.9949 0.9301 0.9500 35,767 +0.04(+4.40%)
Nov 04, 2009 0.9700 0.9999 0.9000 0.9100 120,783 +0.01(+1.11%)
Nov 03, 2009 0.9600 0.9601 0.8200 0.9000 203,802 -0.07(-7.22%)
Nov 02, 2009 1.000 1.000 0.9500 0.9700 35,925 -0.01(-1.02%)
Oct 30, 2009 0.9800 0.9900 0.9500 0.9800 28,591 +0.00(+0.00%)
Oct 29, 2009 0.9600 1.140 0.9500 0.9800 43,211 +0.02(+2.08%)
Oct 28, 2009 1.020 1.040 0.9600 0.9600 95,652 -0.03(-3.03%)
Oct 27, 2009 1.000 1.050 0.9700 0.9900 123,198 +0.03(+3.13%)
Oct 26, 2009 1.100 1.140 0.9000 0.9600 109,519 -0.16(-14.29%)
Oct 23, 2009 1.110 1.120 1.100 1.120 27,917 +0.01(+0.90%)
Oct 22, 2009 1.090 1.120 1.090 1.110 19,721 +0.00(+0.00%)
Oct 21, 2009 1.080 1.150 1.080 1.110 39,177 +0.03(+2.78%)
Oct 20, 2009 1.140 1.160 1.080 1.080 80,931 -0.06(-5.26%)
Oct 19, 2009 1.120 1.160 1.120 1.140 152,682 +0.00(+0.00%)
Oct 16, 2009 1.140 1.150 1.130 1.140 44,215 -0.01(-0.87%)
Oct 15, 2009 1.180 1.180 1.126 1.150 33,306 +0.02(+2.13%)
Oct 14, 2009 1.180 1.180 1.120 1.126 24,819 -0.02(-2.09%)
Oct 13, 2009 1.140 1.170 1.120 1.150 58,796 +0.00(+0.00%)
Oct 12, 2009 1.130 1.180 1.100 1.150 109,291 +0.04(+3.60%)
Oct 09, 2009 1.140 1.140 1.100 1.110 75,174 -0.03(-2.63%)
Oct 08, 2009 1.170 1.170 1.140 1.140 90,608 -0.01(-0.87%)
Oct 07, 2009 1.150 1.150 1.140 1.150 143,203 +0.01(+0.88%)
Oct 06, 2009 1.330 1.340 1.100 1.140 867,487 -0.18(-13.64%)
Oct 05, 2009 1.320 1.370 1.310 1.320 19,510 -0.02(-1.57%)
Oct 02, 2009 1.370 1.390 1.320 1.341 72,364 -0.02(-1.40%)
Oct 01, 2009 1.370 1.400 1.350 1.360 48,315 -0.02(-1.45%)
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%)
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.