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 (%)
Nov 30, 2012 3.230 3.370 3.230 3.360 163,505 +0.07(+2.13%)
Nov 29, 2012 3.330 3.390 3.270 3.290 110,870 -0.02(-0.60%)
Nov 28, 2012 3.300 3.340 3.230 3.310 299,181 +0.01(+0.30%)
Nov 27, 2012 3.410 3.440 3.170 3.300 402,257 -0.20(-5.71%)
Nov 26, 2012 3.570 3.590 3.470 3.500 308,786 -0.03(-0.85%)
Nov 23, 2012 3.410 3.530 3.380 3.530 362,419 +0.21(+6.33%)
Nov 21, 2012 3.280 3.330 3.210 3.320 545,448 +0.15(+4.73%)
Nov 20, 2012 3.130 3.190 3.060 3.170 228,156 -0.02(-0.63%)
Nov 19, 2012 3.130 3.190 3.110 3.190 201,968 +0.12(+3.91%)
Nov 16, 2012 2.970 3.090 2.900 3.070 362,597 +0.06(+1.99%)
Nov 15, 2012 3.170 3.180 3.000 3.010 555,869 -0.18(-5.64%)
Nov 14, 2012 3.380 3.410 3.150 3.190 332,480 -0.13(-3.92%)
Nov 13, 2012 3.400 3.500 3.310 3.320 474,670 -0.08(-2.35%)
Nov 12, 2012 3.270 3.410 3.240 3.400 609,651 +0.16(+4.94%)
Nov 09, 2012 3.090 3.300 2.990 3.240 1,938,138 +0.39(+13.68%)
Nov 08, 2012 3.390 3.420 2.770 2.850 3,908,136 -0.84(-22.76%)
Nov 07, 2012 3.800 3.800 3.580 3.690 537,268 +0.02(+0.54%)
Nov 06, 2012 3.660 3.680 3.560 3.670 509,139 +0.26(+7.62%)
Nov 05, 2012 3.410 3.480 3.390 3.410 296,220 +0.02(+0.59%)
Nov 02, 2012 3.500 3.570 3.346 3.390 562,722 -0.16(-4.51%)
Nov 01, 2012 3.630 3.630 3.520 3.550 378,523 -0.03(-0.84%)
Oct 31, 2012 3.710 3.730 3.570 3.580 262,024 -0.10(-2.72%)
Oct 26, 2012 3.680 3.680 3.680 3.680 366,100 +0.01(+0.27%)
Oct 25, 2012 3.740 3.830 3.650 3.670 289,984 -0.07(-1.87%)
Oct 24, 2012 3.670 3.790 3.640 3.740 234,750 +0.09(+2.47%)
Oct 23, 2012 3.500 3.780 3.440 3.650 691,742 -0.20(-5.19%)
Oct 19, 2012 3.980 3.980 3.800 3.850 530,750 -0.11(-2.74%)
Oct 18, 2012 4.090 4.090 3.930 3.958 288,718 -0.11(-2.74%)
Oct 17, 2012 4.100 4.100 3.990 4.070 486,832 +0.11(+2.78%)
Oct 16, 2012 4.000 4.010 3.900 3.960 357,656 +0.03(+0.76%)
Oct 15, 2012 3.920 3.960 3.850 3.930 366,365 +0.02(+0.51%)
Oct 12, 2012 4.020 4.020 3.850 3.910 517,982 -0.08(-2.01%)
Oct 11, 2012 4.090 4.090 3.960 3.990 308,593 -0.02(-0.50%)
Oct 10, 2012 4.020 4.080 3.970 4.010 441,291 -0.02(-0.50%)
Oct 09, 2012 4.080 4.120 3.970 4.030 858,113 -0.04(-0.98%)
Oct 08, 2012 3.970 4.090 3.930 4.070 421,638 +0.08(+2.01%)
Oct 05, 2012 4.050 4.072 3.940 3.990 413,714 -0.06(-1.48%)
Oct 04, 2012 4.100 4.170 4.010 4.050 619,014 -0.02(-0.49%)
Oct 03, 2012 3.930 4.090 3.930 4.070 694,262 +0.17(+4.36%)
Oct 02, 2012 3.810 3.990 3.810 3.900 489,206 +0.06(+1.56%)
Oct 01, 2012 3.850 3.890 3.680 3.840 1,244,731 -0.10(-2.54%)
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%)
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.