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 (%)
Jul 31, 2015 2.400 2.400 2.350 2.390 49,258 +0.02(+0.84%)
Jul 30, 2015 2.430 2.450 2.330 2.370 570,139 -0.04(-1.66%)
Jul 29, 2015 2.400 2.440 2.380 2.410 256,055 +0.01(+0.42%)
Jul 28, 2015 2.400 2.420 2.380 2.400 186,235 +0.03(+1.27%)
Jul 27, 2015 2.380 2.380 2.340 2.370 151,846 +0.08(+3.49%)
Jul 24, 2015 2.280 2.320 2.270 2.290 61,114 -0.01(-0.43%)
Jul 23, 2015 2.300 2.320 2.280 2.300 152,355 +0.01(+0.44%)
Jul 22, 2015 2.340 2.350 2.280 2.290 177,159 -0.06(-2.55%)
Jul 21, 2015 2.390 2.410 2.310 2.350 178,388 -0.04(-1.67%)
Jul 20, 2015 2.450 2.460 2.380 2.390 163,910 -0.06(-2.45%)
Jul 17, 2015 2.430 2.480 2.430 2.450 101,579 +0.02(+0.82%)
Jul 16, 2015 2.440 2.470 2.410 2.430 59,567 +0.00(+0.00%)
Jul 15, 2015 2.460 2.481 2.430 2.430 69,677 -0.08(-3.19%)
Jul 14, 2015 2.500 2.520 2.490 2.510 461,762 +0.03(+1.21%)
Jul 13, 2015 2.470 2.490 2.470 2.480 320,397 +0.08(+3.33%)
Jul 10, 2015 2.400 2.400 2.370 2.400 86,749 +0.03(+1.27%)
Jul 09, 2015 2.370 2.400 2.280 2.370 182,005 +0.02(+0.85%)
Jul 08, 2015 2.390 2.391 2.320 2.350 162,575 -0.06(-2.49%)
Jul 07, 2015 2.450 2.450 2.360 2.410 221,138 -0.02(-0.82%)
Jul 06, 2015 2.460 2.460 2.400 2.430 165,502 -0.03(-1.22%)
Jul 02, 2015 2.490 2.460 2.460 2.460 171,900 -0.05(-1.99%)
Jul 01, 2015 2.530 2.540 2.500 2.510 196,765 -0.01(-0.40%)
Jun 30, 2015 2.520 2.540 2.510 2.520 171,263 +0.03(+1.20%)
Jun 29, 2015 2.540 2.540 2.480 2.490 208,552 -0.07(-2.73%)
Jun 26, 2015 2.510 2.560 2.510 2.560 206,275 +0.03(+1.19%)
Jun 25, 2015 2.590 2.560 2.530 2.530 268,557 -0.03(-1.17%)
Jun 24, 2015 2.670 2.690 2.530 2.560 538,592 -0.09(-3.40%)
Jun 23, 2015 2.670 2.680 2.620 2.650 103,303 +0.00(+0.00%)
Jun 22, 2015 2.680 2.720 2.640 2.650 243,498 -0.05(-1.85%)
Jun 19, 2015 2.680 2.710 2.610 2.700 276,527 -0.01(-0.37%)
Jun 18, 2015 2.700 2.760 2.700 2.710 112,814 -0.01(-0.37%)
Jun 17, 2015 2.700 2.760 2.700 2.720 110,693 -0.01(-0.37%)
Jun 16, 2015 2.650 2.740 2.640 2.730 152,981 +0.07(+2.63%)
Jun 15, 2015 2.670 2.680 2.600 2.660 183,081 -0.06(-2.21%)
Jun 12, 2015 2.730 2.760 2.701 2.720 36,619 -0.04(-1.45%)
Jun 11, 2015 2.760 2.760 2.700 2.760 124,634 -0.02(-0.72%)
Jun 10, 2015 2.730 2.780 2.710 2.780 76,548 +0.00(+0.00%)
Jun 09, 2015 2.780 2.830 2.750 2.780 97,026 -0.04(-1.42%)
Jun 08, 2015 2.840 2.840 2.780 2.820 72,950 -0.02(-0.70%)
Jun 05, 2015 2.740 2.840 2.730 2.840 133,369 +0.05(+1.79%)
Jun 04, 2015 2.810 2.810 2.770 2.790 65,671 -0.01(-0.36%)
Jun 03, 2015 2.780 2.830 2.750 2.800 186,985 +0.07(+2.56%)
Jun 02, 2015 2.750 2.770 2.707 2.730 200,457 +0.00(+0.00%)
Jun 01, 2015 2.840 2.760 2.720 2.730 239,407 -0.03(-1.09%)
May 29, 2015 2.800 2.830 2.750 2.760 37,777 -0.04(-1.43%)
May 28, 2015 2.800 2.830 2.745 2.800 52,234 +0.00(+0.00%)
May 27, 2015 2.810 2.840 2.760 2.800 118,532 +0.00(+0.00%)
May 26, 2015 2.860 2.860 2.790 2.800 126,232 -0.05(-1.75%)
May 22, 2015 2.870 2.850 2.850 2.850 120,500 -0.01(-0.35%)
May 21, 2015 2.870 2.970 2.821 2.860 535,027 +0.01(+0.35%)
May 20, 2015 2.770 2.890 2.750 2.850 320,109 +0.12(+4.40%)
May 19, 2015 2.770 2.770 2.720 2.730 313,382 +0.01(+0.37%)
May 18, 2015 2.920 2.940 2.700 2.720 1,166,195 +0.04(+1.49%)
May 15, 2015 2.700 2.760 2.670 2.680 46,020 -0.01(-0.37%)
May 14, 2015 2.730 2.730 2.690 2.690 50,174 -0.04(-1.47%)
May 13, 2015 2.700 2.770 2.660 2.730 393,438 +0.11(+4.20%)
May 12, 2015 2.680 2.680 2.560 2.620 157,261 -0.07(-2.78%)
May 11, 2015 2.680 2.720 2.640 2.695 67,376 -0.02(-0.55%)
May 08, 2015 2.700 2.720 2.660 2.710 52,328 +0.05(+1.88%)
May 07, 2015 2.670 2.740 2.650 2.660 126,878 -0.10(-3.62%)
May 06, 2015 2.760 2.800 2.720 2.760 57,781 +0.06(+2.22%)
May 05, 2015 2.700 2.720 2.660 2.700 55,482 -0.01(-0.37%)
May 04, 2015 2.770 2.780 2.670 2.710 83,376 -0.02(-0.73%)
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.