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, 2019 3.820 3.850 3.720 3.740 35,814 -0.08(-2.09%)
Sep 27, 2019 3.840 3.920 3.780 3.820 22,600 -0.06(-1.55%)
Sep 26, 2019 3.980 3.990 3.820 3.880 21,682 -0.12(-3.00%)
Sep 25, 2019 4.050 4.050 3.913 4.000 19,356 -0.09(-2.20%)
Sep 24, 2019 4.100 4.180 4.070 4.090 33,443 -0.03(-0.73%)
Sep 23, 2019 4.070 4.150 4.040 4.120 22,483 -0.02(-0.48%)
Sep 20, 2019 4.240 4.300 4.140 4.140 24,400 -0.10(-2.24%)
Sep 19, 2019 4.250 4.280 4.173 4.235 29,530 -0.06(-1.51%)
Sep 18, 2019 4.240 4.420 4.240 4.300 50,473 +0.02(+0.47%)
Sep 17, 2019 4.490 4.590 4.250 4.280 80,672 -0.06(-1.38%)
Sep 16, 2019 4.360 4.440 4.270 4.340 31,970 -0.06(-1.36%)
Sep 13, 2019 4.260 4.519 4.199 4.400 67,000 +0.28(+6.80%)
Sep 12, 2019 4.088 4.242 4.083 4.120 7,125 +0.01(+0.24%)
Sep 11, 2019 4.100 4.180 4.040 4.110 15,503 +0.01(+0.24%)
Sep 10, 2019 4.050 4.200 4.000 4.100 14,995 +0.00(+0.00%)
Sep 09, 2019 4.120 4.240 4.040 4.100 52,312 +0.04(+0.99%)
Sep 06, 2019 4.240 4.300 4.020 4.060 77,200 -0.18(-4.25%)
Sep 05, 2019 3.950 4.310 3.900 4.240 139,991 +0.40(+10.42%)
Sep 04, 2019 3.780 3.860 3.770 3.840 37,451 +0.10(+2.67%)
Sep 03, 2019 3.700 3.860 3.600 3.740 127,133 +0.18(+4.93%)
Aug 30, 2019 3.531 3.630 3.500 3.564 15,400 +0.04(+1.26%)
Aug 29, 2019 3.510 3.590 3.480 3.520 15,213 +0.06(+1.73%)
Aug 28, 2019 3.470 3.640 3.460 3.460 25,650 -0.04(-1.14%)
Aug 27, 2019 3.650 3.740 3.450 3.500 106,090 -0.20(-5.41%)
Aug 26, 2019 3.700 3.710 3.600 3.700 50,003 -0.09(-2.37%)
Aug 23, 2019 3.800 3.960 3.733 3.790 14,700 -0.00(-0.00%)
Aug 22, 2019 3.770 3.890 3.760 3.790 33,177 -0.11(-2.82%)
Aug 21, 2019 3.870 3.920 3.800 3.900 48,699 -0.01(-0.26%)
Aug 20, 2019 4.010 4.010 3.910 3.910 46,626 -0.20(-4.87%)
Aug 19, 2019 3.810 4.200 3.810 4.110 66,123 +0.49(+13.54%)
Aug 16, 2019 3.490 3.700 3.460 3.620 32,900 +0.11(+3.13%)
Aug 15, 2019 3.680 3.700 3.240 3.510 111,283 -0.32(-8.36%)
Aug 14, 2019 3.840 4.030 3.700 3.830 107,081 -0.30(-7.26%)
Aug 13, 2019 4.260 4.260 4.030 4.130 355,590 -0.21(-4.84%)
Aug 12, 2019 4.590 4.640 4.270 4.340 123,243 -0.42(-8.82%)
Aug 09, 2019 4.680 4.770 4.472 4.760 72,500 +0.07(+1.49%)
Aug 08, 2019 4.460 4.790 4.410 4.690 62,163 +0.22(+4.92%)
Aug 07, 2019 4.390 4.540 4.320 4.470 64,464 -0.25(-5.30%)
Aug 06, 2019 4.700 4.910 4.650 4.720 59,863 -0.03(-0.63%)
Aug 05, 2019 4.880 4.910 4.619 4.750 104,137 -0.43(-8.30%)
Aug 02, 2019 4.880 5.210 4.850 5.180 63,200 +0.37(+7.69%)
Aug 01, 2019 5.190 5.200 4.700 4.810 232,155 -0.53(-9.93%)
Jul 31, 2019 5.770 5.790 5.240 5.340 384,213 -0.26(-4.64%)
Jul 30, 2019 5.520 5.658 5.520 5.600 91,103 +0.18(+3.32%)
Jul 29, 2019 5.320 5.930 5.320 5.420 342,274 +0.36(+7.11%)
Jul 26, 2019 4.500 5.370 4.500 5.060 101,900 +0.53(+11.70%)
Jul 25, 2019 4.260 5.000 4.260 4.530 164,481 +4.10(+963.38%)
Jul 24, 2019 0.5400 0.5400 0.3970 0.4260 4,136,176 -0.14(-25.08%)
Jul 23, 2019 0.5800 0.5922 0.5530 0.5686 436,399 -0.02(-3.27%)
Jul 22, 2019 0.6134 0.6134 0.5835 0.5878 710,736 -0.02(-2.73%)
Jul 19, 2019 0.6000 0.6300 0.5822 0.6043 329,400 +0.01(+1.14%)
Jul 18, 2019 0.6300 0.6400 0.5902 0.5975 599,556 -0.01(-2.05%)
Jul 17, 2019 0.5840 0.6300 0.5705 0.6100 1,057,120 +0.04(+6.11%)
Jul 16, 2019 0.5400 0.5950 0.5400 0.5749 1,517,090 +0.04(+7.28%)
Jul 15, 2019 0.5568 0.5685 0.5350 0.5359 232,777 -0.03(-4.56%)
Jul 12, 2019 0.5500 0.5764 0.5500 0.5615 283,500 +0.01(+2.71%)
Jul 11, 2019 0.5381 0.5599 0.5368 0.5467 405,090 -0.00(-0.05%)
Jul 10, 2019 0.5489 0.5600 0.5400 0.5470 1,227,441 -0.02(-4.07%)
Jul 09, 2019 0.5600 0.5702 0.5505 0.5702 246,819 -0.00(-0.40%)
Jul 08, 2019 0.5899 0.5899 0.5660 0.5725 269,096 -0.02(-2.83%)
Jul 05, 2019 0.5800 0.6000 0.5800 0.5892 93,300 +0.01(+2.03%)
Jul 03, 2019 0.5800 0.6022 0.5730 0.5775 774,400 +0.00(+0.43%)
Jul 02, 2019 0.5998 0.5998 0.5701 0.5750 197,694 -0.02(-2.54%)
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.