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 (%)
Jun 30, 2020 8.560 8.970 8.350 8.840 310,350 +0.34(+4.00%)
Jun 29, 2020 8.720 8.769 8.130 8.500 590,569 -0.30(-3.41%)
Jun 26, 2020 9.310 9.324 8.400 8.800 509,000 -0.31(-3.40%)
Jun 25, 2020 8.440 9.350 8.400 9.110 1,110,374 +0.81(+9.76%)
Jun 24, 2020 8.020 8.470 7.880 8.300 597,965 +0.25(+3.11%)
Jun 23, 2020 7.730 8.150 7.710 8.050 671,383 +0.31(+4.01%)
Jun 22, 2020 7.670 7.840 7.301 7.740 403,492 +0.08(+1.04%)
Jun 19, 2020 7.790 7.790 7.540 7.660 574,000 +0.29(+3.93%)
Jun 18, 2020 7.330 7.460 7.120 7.370 369,561 +0.02(+0.27%)
Jun 17, 2020 7.540 7.720 7.290 7.350 294,262 -0.23(-3.03%)
Jun 16, 2020 8.060 8.060 7.250 7.580 624,696 -0.31(-3.93%)
Jun 15, 2020 7.060 8.000 7.020 7.890 640,613 +0.61(+8.38%)
Jun 12, 2020 7.110 7.490 7.010 7.280 356,200 +0.15(+2.10%)
Jun 11, 2020 7.650 7.749 6.930 7.130 653,966 -0.41(-5.44%)
Jun 10, 2020 7.090 8.000 6.850 7.540 746,391 +0.49(+6.95%)
Jun 09, 2020 7.140 7.260 7.010 7.050 552,127 -0.27(-3.69%)
Jun 08, 2020 7.950 7.950 7.120 7.320 951,715 -0.40(-5.18%)
Jun 05, 2020 8.040 8.190 7.600 7.720 686,100 -0.14(-1.78%)
Jun 04, 2020 7.880 8.270 7.850 7.860 421,911 -0.03(-0.38%)
Jun 03, 2020 7.700 7.940 7.640 7.890 589,960 +0.21(+2.73%)
Jun 02, 2020 7.920 7.950 7.195 7.680 1,042,961 -0.26(-3.27%)
Jun 01, 2020 7.990 8.000 7.810 7.940 471,182 -0.09(-1.12%)
May 29, 2020 8.180 8.330 7.900 8.030 384,600 -0.28(-3.37%)
May 28, 2020 8.260 8.320 8.000 8.310 397,805 +0.32(+4.01%)
May 27, 2020 8.130 8.360 7.860 7.990 1,019,977 +0.05(+0.63%)
May 26, 2020 8.510 8.510 7.730 7.940 1,333,479 -0.45(-5.36%)
May 22, 2020 8.570 8.720 8.260 8.390 698,500 -0.17(-1.99%)
May 21, 2020 8.800 8.950 8.310 8.560 1,196,744 -0.26(-2.95%)
May 20, 2020 9.000 9.150 8.550 8.820 778,834 +0.01(+0.11%)
May 19, 2020 9.210 9.390 8.760 8.810 1,052,127 -0.51(-5.47%)
May 18, 2020 9.930 10.17 9.260 9.320 1,441,093 -0.57(-5.76%)
May 15, 2020 10.15 10.35 9.700 9.890 839,500 -0.17(-1.69%)
May 14, 2020 9.900 10.87 9.510 10.06 3,651,867 +0.87(+9.47%)
May 13, 2020 9.850 9.850 8.920 9.190 897,207 -0.57(-5.84%)
May 12, 2020 9.570 10.13 9.100 9.760 1,413,610 +0.19(+1.99%)
May 11, 2020 9.810 9.850 9.030 9.570 1,556,143 -0.32(-3.24%)
May 08, 2020 10.10 10.57 9.630 9.890 7,212,300 +1.40(+16.49%)
May 07, 2020 8.980 9.140 8.410 8.490 1,277,857 -0.61(-6.70%)
May 06, 2020 9.240 9.410 8.940 9.100 988,155 -0.28(-2.99%)
May 05, 2020 9.020 10.03 8.620 9.380 2,133,509 +0.02(+0.21%)
May 04, 2020 9.240 9.480 8.600 9.360 2,082,583 +0.95(+11.30%)
May 01, 2020 8.780 8.890 7.780 8.410 2,305,500 -0.76(-8.29%)
Apr 30, 2020 9.510 9.850 8.900 9.170 1,350,254 -0.18(-1.93%)
Apr 29, 2020 11.00 11.09 8.610 9.350 3,768,434 -1.48(-13.67%)
Apr 28, 2020 11.21 11.47 10.75 10.83 1,620,323 +0.15(+1.40%)
Apr 27, 2020 12.61 12.76 10.25 10.68 3,336,998 -1.75(-14.08%)
Apr 24, 2020 12.41 13.29 12.03 12.43 7,676,800 +2.07(+19.98%)
Apr 23, 2020 9.350 10.88 9.150 10.36 3,915,937 +1.37(+15.24%)
Apr 22, 2020 9.700 9.890 8.960 8.990 2,558,915 -0.20(-2.18%)
Apr 21, 2020 8.850 9.470 8.850 9.190 2,450,294 +0.50(+5.75%)
Apr 20, 2020 7.870 9.560 7.860 8.690 2,674,390 +0.25(+2.96%)
Apr 17, 2020 8.350 8.670 7.170 8.440 2,577,200 -0.65(-7.15%)
Apr 16, 2020 10.15 10.40 8.860 9.090 5,203,558 -0.75(-7.62%)
Apr 15, 2020 8.750 10.76 8.300 9.840 8,783,424 +1.43(+17.00%)
Apr 14, 2020 8.390 8.500 7.130 8.410 4,021,311 +0.50(+6.32%)
Apr 13, 2020 8.700 9.550 7.560 7.910 10,992,809 +0.94(+13.49%)
Apr 09, 2020 6.880 8.590 6.010 6.970 14,418,100 +2.12(+43.71%)
Apr 08, 2020 4.050 4.850 3.950 4.850 3,846,525 +0.74(+18.00%)
Apr 07, 2020 4.490 5.200 4.020 4.110 20,737,698 +0.75(+22.32%)
Apr 06, 2020 3.330 3.450 3.130 3.360 265,554 +0.11(+3.38%)
Apr 03, 2020 3.310 3.318 3.090 3.250 412,600 -0.04(-1.22%)
Apr 02, 2020 3.520 3.520 3.217 3.290 597,579 -0.13(-3.80%)
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.