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 28, 2012 3.930 3.990 3.900 3.940 356,303 +0.01(+0.25%)
Sep 27, 2012 4.050 4.100 3.900 3.930 812,488 -0.04(-1.01%)
Sep 26, 2012 3.890 4.000 3.890 3.970 626,141 +0.10(+2.58%)
Sep 25, 2012 4.040 4.088 3.810 3.870 1,119,119 -0.16(-3.97%)
Sep 24, 2012 4.220 4.240 3.940 4.030 1,499,334 -0.19(-4.50%)
Sep 21, 2012 4.140 4.280 4.100 4.220 1,886,007 +0.14(+3.43%)
Sep 20, 2012 4.180 4.280 4.060 4.080 1,289,322 -0.06(-1.45%)
Sep 19, 2012 4.010 4.140 3.970 4.140 3,839,109 +0.21(+5.34%)
Sep 18, 2012 3.880 3.930 3.850 3.930 1,010,274 +0.03(+0.77%)
Sep 17, 2012 3.850 3.920 3.830 3.900 1,212,781 +0.07(+1.83%)
Sep 14, 2012 3.900 3.920 3.800 3.830 1,319,114 -0.02(-0.52%)
Sep 13, 2012 3.860 3.940 3.800 3.850 8,739,768 -0.69(-15.20%)
Sep 12, 2012 4.730 4.730 4.400 4.540 1,580,890 -0.11(-2.37%)
Sep 11, 2012 4.820 4.850 4.620 4.650 1,449,925 +0.05(+1.09%)
Sep 10, 2012 4.560 4.800 4.520 4.600 1,448,147 +0.21(+4.78%)
Sep 07, 2012 4.640 4.640 4.347 4.390 701,433 -0.22(-4.67%)
Sep 06, 2012 4.500 4.660 4.410 4.605 1,079,076 -0.00(-0.11%)
Sep 05, 2012 4.630 4.900 4.510 4.610 3,622,474 +0.42(+10.02%)
Sep 04, 2012 4.300 4.300 4.090 4.190 771,214 +0.11(+2.70%)
Aug 31, 2012 4.100 4.250 4.050 4.080 558,124 +0.03(+0.74%)
Aug 30, 2012 4.000 4.390 4.000 4.050 909,956 +0.11(+2.79%)
Aug 29, 2012 3.900 3.970 3.850 3.940 469,242 -0.03(-0.75%)
Aug 27, 2012 3.990 4.070 3.920 3.970 499,015 -0.11(-2.70%)
Aug 24, 2012 4.120 4.140 3.900 4.080 1,014,031 -0.08(-1.92%)
Aug 23, 2012 4.210 4.240 4.120 4.160 515,908 +0.00(+0.00%)
Aug 22, 2012 4.080 4.200 4.030 4.160 608,743 -0.02(-0.48%)
Aug 21, 2012 4.210 4.270 4.100 4.180 1,105,056 +0.18(+4.50%)
Aug 20, 2012 3.980 4.070 3.810 4.000 1,953,459 -0.15(-3.61%)
Aug 17, 2012 4.900 5.000 4.070 4.150 4,285,553 -0.60(-12.63%)
Aug 16, 2012 4.490 4.760 4.360 4.750 1,631,973 +0.43(+9.95%)
Aug 15, 2012 4.270 4.400 4.120 4.320 1,120,060 +0.15(+3.60%)
Aug 14, 2012 4.200 4.590 4.120 4.170 2,243,952 +0.09(+2.21%)
Aug 13, 2012 4.040 4.270 3.960 4.080 1,728,959 -0.19(-4.45%)
Aug 10, 2012 4.200 4.400 4.000 4.270 2,235,642 +0.22(+5.43%)
Aug 09, 2012 3.780 4.200 3.750 4.050 3,038,361 +0.49(+13.76%)
Aug 08, 2012 3.600 3.640 3.510 3.560 876,904 -0.11(-3.00%)
Aug 07, 2012 3.900 3.920 3.620 3.670 1,854,081 -0.13(-3.42%)
Aug 06, 2012 3.970 4.230 3.750 3.800 5,589,988 +0.49(+14.80%)
Aug 03, 2012 3.250 3.360 3.220 3.310 258,581 +0.11(+3.44%)
Aug 02, 2012 3.350 3.370 3.170 3.200 465,026 -0.16(-4.76%)
Aug 01, 2012 3.550 3.550 3.340 3.360 460,604 -0.13(-3.72%)
Jul 31, 2012 3.450 3.550 3.400 3.490 1,012,615 +0.16(+4.80%)
Jul 30, 2012 3.430 3.480 3.250 3.330 520,198 -0.10(-2.92%)
Jul 27, 2012 3.500 3.500 3.300 3.430 429,734 -0.02(-0.58%)
Jul 26, 2012 3.550 3.580 3.370 3.450 954,298 +0.11(+3.29%)
Jul 25, 2012 3.500 3.540 3.210 3.340 1,436,908 +0.16(+5.03%)
Jul 24, 2012 3.290 3.380 3.030 3.180 1,480,884 -0.22(-6.47%)
Jul 23, 2012 3.190 3.680 2.970 3.400 2,963,794 +0.02(+0.59%)
Jul 20, 2012 3.450 3.850 3.330 3.380 4,474,148 +0.18(+5.62%)
Jul 19, 2012 2.620 3.390 2.570 3.200 1,947,812 +0.51(+18.96%)
Jul 18, 2012 2.450 2.900 2.450 2.690 785,870 +0.24(+9.80%)
Jul 17, 2012 2.380 2.490 2.380 2.450 143,096 +0.04(+1.66%)
Jul 16, 2012 2.420 2.460 2.380 2.410 94,540 -0.12(-4.74%)
Jul 13, 2012 2.470 2.550 2.450 2.530 75,176 +0.05(+2.02%)
Jul 12, 2012 2.480 2.510 2.450 2.480 73,075 -0.02(-0.80%)
Jul 11, 2012 2.530 2.530 2.420 2.500 131,340 -0.03(-1.19%)
Jul 10, 2012 2.470 2.550 2.450 2.530 165,372 +0.08(+3.27%)
Jul 09, 2012 2.470 2.519 2.400 2.450 57,093 -0.08(-3.16%)
Jul 06, 2012 2.590 2.600 2.480 2.530 59,887 -0.04(-1.56%)
Jul 05, 2012 2.470 2.600 2.443 2.570 108,444 +0.05(+1.98%)
Jul 03, 2012 2.460 2.600 2.400 2.520 130,120 +0.14(+5.88%)
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.