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 (%)
Dec 31, 2019 4.000 4.000 3.900 3.940 98,800 -0.04(-1.01%)
Dec 30, 2019 4.000 4.020 3.950 3.980 76,737 -0.08(-1.97%)
Dec 27, 2019 4.030 4.070 3.850 4.060 91,900 +0.11(+2.78%)
Dec 26, 2019 4.030 4.030 3.920 3.950 113,475 -0.02(-0.50%)
Dec 24, 2019 3.980 4.150 3.970 3.970 131,900 -0.03(-0.75%)
Dec 23, 2019 4.030 4.170 3.940 4.000 222,615 +0.03(+0.76%)
Dec 20, 2019 3.950 4.030 3.860 3.970 108,300 +0.08(+2.06%)
Dec 19, 2019 3.920 4.130 3.860 3.890 282,077 -0.03(-0.77%)
Dec 18, 2019 4.070 4.140 3.870 3.920 1,107,290 -0.29(-6.89%)
Dec 17, 2019 3.750 4.362 3.663 4.210 335,732 +0.49(+13.17%)
Dec 16, 2019 3.540 3.750 3.450 3.720 187,758 +0.31(+9.09%)
Dec 13, 2019 3.510 3.510 3.380 3.410 23,300 -0.08(-2.29%)
Dec 12, 2019 3.460 3.520 3.420 3.490 25,882 +0.04(+1.16%)
Dec 11, 2019 3.510 3.526 3.380 3.450 74,501 -0.11(-3.09%)
Dec 10, 2019 3.640 3.650 3.530 3.560 43,028 -0.13(-3.52%)
Dec 09, 2019 3.760 3.792 3.680 3.690 53,011 -0.13(-3.40%)
Dec 06, 2019 3.780 3.830 3.750 3.820 37,200 +0.04(+1.06%)
Dec 05, 2019 3.850 3.900 3.740 3.780 50,781 -0.02(-0.53%)
Dec 04, 2019 3.870 3.870 3.650 3.800 90,387 +0.00(+0.00%)
Dec 03, 2019 3.630 3.830 3.571 3.800 152,521 +0.19(+5.26%)
Dec 02, 2019 3.360 3.680 3.350 3.610 107,414 +0.26(+7.76%)
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%)
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.