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 29, 2018 1.220 1.240 1.200 1.220 110,134 +0.01(+0.83%)
Jun 28, 2018 1.200 1.230 1.200 1.210 229,458 -0.01(-0.82%)
Jun 27, 2018 1.240 1.300 1.200 1.220 576,639 -0.03(-2.40%)
Jun 26, 2018 1.270 1.270 1.240 1.250 188,075 -0.02(-1.57%)
Jun 25, 2018 1.260 1.300 1.210 1.270 709,554 +0.01(+0.79%)
Jun 22, 2018 1.240 1.260 1.211 1.260 125,636 +0.02(+1.61%)
Jun 21, 2018 1.250 1.270 1.230 1.240 283,401 -0.02(-1.59%)
Jun 20, 2018 1.230 1.270 1.210 1.260 447,077 +0.03(+2.23%)
Jun 19, 2018 1.250 1.250 1.200 1.232 744,213 -0.02(-1.40%)
Jun 18, 2018 1.250 1.270 1.220 1.250 487,485 -0.02(-1.57%)
Jun 15, 2018 1.260 1.230 1.270 524,684 +0.01(+0.79%)
Jun 14, 2018 1.300 1.300 1.210 1.260 1,380,766 -0.07(-5.26%)
Jun 13, 2018 1.350 1.360 1.305 1.330 821,495 +0.02(+1.53%)
Jun 12, 2018 1.500 1.520 1.285 1.310 5,524,953 -0.09(-6.43%)
Jun 11, 2018 1.480 1.480 1.330 1.400 2,272,960 -0.05(-3.45%)
Jun 08, 2018 1.440 1.450 1.410 1.450 512,415 +0.02(+1.40%)
Jun 07, 2018 1.450 1.460 1.410 1.430 914,431 -0.01(-0.69%)
Jun 06, 2018 1.430 1.461 1.420 1.440 1,560,389 +0.02(+1.41%)
Jun 05, 2018 1.420 1.430 1.400 1.420 705,296 +0.01(+0.71%)
Jun 04, 2018 1.400 1.450 1.370 1.410 3,322,582 +0.06(+4.44%)
Jun 01, 2018 1.340 1.360 1.310 1.350 137,186 +0.02(+1.50%)
May 31, 2018 1.360 1.360 1.300 1.330 151,694 -0.03(-2.21%)
May 30, 2018 1.330 1.370 1.310 1.360 280,413 +0.04(+3.03%)
May 29, 2018 1.310 1.340 1.300 1.320 196,970 -0.02(-1.49%)
May 25, 2018 1.340 1.340 1.340 0 +0.04(+3.08%)
May 24, 2018 1.350 1.360 1.300 1.300 201,301 -0.06(-4.41%)
May 23, 2018 1.370 1.370 1.340 1.360 135,794 -0.01(-0.73%)
May 22, 2018 1.370 1.390 1.340 1.370 195,658 +0.03(+2.24%)
May 21, 2018 1.390 1.400 1.300 1.340 303,382 -0.05(-3.60%)
May 18, 2018 1.410 1.410 1.350 1.390 256,208 -0.01(-0.71%)
May 17, 2018 1.390 1.410 1.345 1.400 140,034 +0.01(+0.72%)
May 16, 2018 1.400 1.420 1.390 1.390 195,969 -0.02(-1.42%)
May 15, 2018 1.410 1.430 1.380 1.410 345,957 -0.01(-0.70%)
May 14, 2018 1.400 1.460 1.393 1.420 307,616 +0.00(+0.00%)
May 11, 2018 1.390 1.440 1.383 1.420 270,167 +0.04(+2.90%)
May 10, 2018 1.370 1.400 1.350 1.380 357,010 +0.05(+3.76%)
May 09, 2018 1.320 1.370 1.300 1.330 142,598 -0.01(-0.75%)
May 08, 2018 1.360 1.360 1.310 1.340 209,705 -0.01(-0.74%)
May 07, 2018 1.350 1.373 1.330 1.350 220,078 -0.03(-2.17%)
May 04, 2018 1.360 1.400 1.350 1.380 218,343 +0.01(+0.73%)
May 03, 2018 1.380 1.400 1.352 1.370 221,090 -0.02(-1.44%)
May 02, 2018 1.400 1.410 1.350 1.390 412,486 +0.00(+0.00%)
May 01, 2018 1.360 1.400 1.340 1.390 501,042 +0.07(+5.30%)
Apr 30, 2018 1.440 1.470 1.320 1.320 3,050,577 +0.08(+6.45%)
Apr 27, 2018 1.230 1.270 1.220 1.240 163,911 +0.00(+0.00%)
Apr 26, 2018 1.250 1.260 1.220 1.240 127,232 -0.02(-1.59%)
Apr 25, 2018 1.270 1.280 1.230 1.260 525,882 +0.06(+5.00%)
Apr 24, 2018 1.220 1.220 1.200 1.200 132,677 -0.02(-1.23%)
Apr 23, 2018 1.220 1.260 1.210 1.215 174,781 +0.02(+1.25%)
Apr 20, 2018 1.230 1.230 1.190 1.200 103,248 -0.04(-3.23%)
Apr 19, 2018 1.220 1.240 1.200 1.240 85,756 +0.01(+0.81%)
Apr 18, 2018 1.200 1.240 1.180 1.230 152,978 +0.04(+3.36%)
Apr 17, 2018 1.230 1.230 1.170 1.190 277,163 -0.04(-3.25%)
Apr 16, 2018 1.230 1.240 1.220 1.230 166,323 +0.02(+1.65%)
Apr 13, 2018 1.220 1.220 1.200 1.210 128,644 -0.01(-0.82%)
Apr 12, 2018 1.210 1.250 1.190 1.220 292,762 -0.01(-0.81%)
Apr 11, 2018 1.230 1.240 1.210 1.230 184,145 -0.02(-1.60%)
Apr 10, 2018 1.260 1.270 1.220 1.250 160,635 +0.01(+0.81%)
Apr 09, 2018 1.280 1.285 1.220 1.240 235,524 +0.00(+0.00%)
Apr 06, 2018 1.290 1.290 1.141 1.240 1,465,794 -0.06(-4.62%)
Apr 05, 2018 1.330 1.366 1.270 1.300 343,312 -0.02(-1.52%)
Apr 04, 2018 1.300 1.330 1.270 1.320 307,562 +0.02(+1.54%)
Apr 03, 2018 1.360 1.360 1.300 1.300 309,833 -0.06(-4.41%)
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.