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, 2020 10.15 10.55 10.10 10.53 365,846 +0.41(+4.05%)
Sep 29, 2020 9.600 10.48 9.430 10.12 299,676 +0.63(+6.64%)
Sep 28, 2020 9.660 9.970 9.400 9.490 151,455 -0.17(-1.76%)
Sep 25, 2020 9.000 9.829 8.967 9.660 356,600 +0.76(+8.54%)
Sep 24, 2020 9.000 9.130 8.800 8.900 179,627 -0.16(-1.77%)
Sep 23, 2020 9.710 9.710 8.610 9.060 495,513 -0.66(-6.79%)
Sep 22, 2020 9.820 9.860 9.582 9.720 123,805 -0.09(-0.92%)
Sep 21, 2020 9.830 9.970 9.730 9.810 162,942 -0.28(-2.78%)
Sep 18, 2020 10.00 10.22 9.793 10.09 215,100 +0.33(+3.38%)
Sep 17, 2020 9.590 9.850 9.550 9.760 175,410 -0.10(-1.01%)
Sep 16, 2020 9.800 10.08 9.792 9.860 190,193 +0.20(+2.07%)
Sep 15, 2020 10.57 10.64 9.610 9.660 449,249 -0.85(-8.09%)
Sep 14, 2020 10.37 10.81 10.26 10.51 148,944 +0.29(+2.84%)
Sep 11, 2020 10.30 10.70 10.18 10.22 187,900 +0.02(+0.20%)
Sep 10, 2020 10.23 10.55 10.13 10.20 180,181 +0.00(+0.00%)
Sep 09, 2020 10.00 10.43 10.00 10.20 174,536 +0.26(+2.62%)
Sep 08, 2020 9.520 10.25 9.520 9.940 246,834 +0.06(+0.61%)
Sep 04, 2020 10.00 10.27 9.200 9.880 469,300 -0.30(-2.95%)
Sep 03, 2020 10.64 10.94 10.14 10.18 357,630 -0.60(-5.57%)
Sep 02, 2020 11.08 11.15 10.50 10.78 417,539 -0.31(-2.80%)
Sep 01, 2020 11.45 11.60 10.83 11.09 700,179 -0.39(-3.40%)
Aug 31, 2020 10.96 11.55 10.76 11.48 436,748 +0.47(+4.27%)
Aug 28, 2020 10.73 11.11 10.52 11.01 328,100 +0.25(+2.32%)
Aug 27, 2020 10.93 11.20 10.56 10.76 942,258 +0.49(+4.77%)
Aug 26, 2020 10.08 10.39 10.00 10.27 230,319 +0.05(+0.49%)
Aug 25, 2020 10.09 10.23 9.840 10.22 350,475 +0.19(+1.89%)
Aug 24, 2020 10.40 10.40 9.990 10.03 569,753 +0.02(+0.20%)
Aug 21, 2020 10.37 10.66 9.960 10.01 477,400 -0.43(-4.12%)
Aug 20, 2020 10.35 10.90 10.24 10.44 739,817 -0.16(-1.51%)
Aug 19, 2020 9.640 10.79 9.450 10.60 1,145,368 +0.96(+9.96%)
Aug 18, 2020 9.840 10.13 9.540 9.640 769,417 -0.04(-0.41%)
Aug 17, 2020 9.310 9.760 9.090 9.680 731,827 +0.96(+11.01%)
Aug 14, 2020 8.920 9.090 8.660 8.720 377,800 +0.02(+0.23%)
Aug 13, 2020 8.750 8.880 8.590 8.700 314,198 -0.04(-0.46%)
Aug 12, 2020 9.000 9.010 8.570 8.740 555,289 +0.22(+2.58%)
Aug 11, 2020 9.000 9.030 8.470 8.520 483,606 -0.48(-5.33%)
Aug 10, 2020 9.310 9.490 8.810 9.000 661,655 +0.03(+0.33%)
Aug 07, 2020 9.080 9.370 8.844 8.970 438,200 -0.13(-1.43%)
Aug 06, 2020 9.720 9.730 9.100 9.100 538,919 -0.79(-7.99%)
Aug 05, 2020 9.950 10.24 9.560 9.890 678,898 -0.27(-2.66%)
Aug 04, 2020 10.60 10.60 10.06 10.16 721,062 -0.88(-7.97%)
Aug 03, 2020 9.490 12.15 8.940 11.04 3,208,638 +1.24(+12.65%)
Jul 31, 2020 9.440 9.990 9.440 9.800 900,100 +0.65(+7.10%)
Jul 30, 2020 8.650 9.330 8.560 9.150 424,093 +0.15(+1.67%)
Jul 29, 2020 8.450 9.220 8.260 9.000 674,473 +0.50(+5.88%)
Jul 28, 2020 8.410 8.530 8.110 8.500 370,471 +0.04(+0.47%)
Jul 27, 2020 8.510 8.510 7.860 8.460 612,098 -0.09(-1.05%)
Jul 24, 2020 8.830 9.020 8.200 8.550 447,200 -0.13(-1.50%)
Jul 23, 2020 9.320 9.430 8.400 8.680 638,125 -0.49(-5.34%)
Jul 22, 2020 8.960 9.400 8.930 9.170 434,257 +0.29(+3.27%)
Jul 21, 2020 9.610 9.720 8.840 8.880 671,085 -0.57(-6.03%)
Jul 20, 2020 9.040 9.880 8.940 9.450 800,543 +0.65(+7.39%)
Jul 17, 2020 8.600 9.250 8.310 8.800 414,000 -0.35(-3.83%)
Jul 16, 2020 8.700 9.190 8.700 9.150 496,841 +0.30(+3.39%)
Jul 15, 2020 8.510 8.980 8.190 8.850 434,250 +0.45(+5.36%)
Jul 14, 2020 8.610 8.790 8.290 8.400 337,166 -0.21(-2.44%)
Jul 13, 2020 8.900 9.000 8.590 8.610 267,737 -0.06(-0.69%)
Jul 10, 2020 8.900 8.930 8.500 8.670 307,200 -0.18(-2.03%)
Jul 09, 2020 9.030 9.030 8.610 8.850 404,121 -0.05(-0.56%)
Jul 08, 2020 8.830 9.000 8.700 8.900 269,146 +0.16(+1.83%)
Jul 07, 2020 8.880 8.990 8.650 8.740 348,815 -0.28(-3.10%)
Jul 06, 2020 9.190 9.270 8.900 9.020 384,590 +0.10(+1.12%)
Jul 02, 2020 8.770 9.060 8.760 8.920 314,600 +0.18(+2.06%)
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.