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 (%)
May 30, 2014 3.410 3.460 3.362 3.440 33,806 -0.01(-0.29%)
May 29, 2014 3.460 3.500 3.420 3.450 73,530 -0.03(-0.86%)
May 28, 2014 3.450 3.500 3.390 3.480 144,234 +0.08(+2.35%)
May 27, 2014 3.420 3.490 3.350 3.400 180,695 -0.02(-0.58%)
May 23, 2014 3.450 3.420 3.420 3.420 128,500 -0.01(-0.29%)
May 22, 2014 3.430 3.450 3.389 3.430 47,662 -0.01(-0.29%)
May 21, 2014 3.480 3.490 3.390 3.440 56,260 -0.05(-1.43%)
May 20, 2014 3.500 3.510 3.440 3.490 51,453 -0.01(-0.29%)
May 19, 2014 3.420 3.530 3.420 3.500 140,264 +0.09(+2.64%)
May 16, 2014 3.360 3.490 3.350 3.410 154,901 +0.02(+0.59%)
May 15, 2014 3.520 3.520 3.360 3.390 122,348 -0.10(-2.87%)
May 14, 2014 3.480 3.570 3.460 3.490 72,230 -0.01(-0.43%)
May 13, 2014 3.550 3.550 3.500 3.505 91,418 +0.03(+1.01%)
May 12, 2014 3.460 3.545 3.430 3.470 156,917 +0.00(+0.00%)
May 09, 2014 3.460 3.500 3.450 3.470 192,230 +0.01(+0.29%)
May 08, 2014 3.540 3.569 3.450 3.460 102,400 -0.06(-1.70%)
May 07, 2014 3.600 3.600 3.500 3.520 128,779 -0.06(-1.68%)
May 06, 2014 3.600 3.670 3.550 3.580 48,343 -0.05(-1.38%)
May 05, 2014 3.570 3.690 3.540 3.630 83,004 +0.05(+1.40%)
May 02, 2014 3.610 3.619 3.530 3.580 14,712 -0.02(-0.56%)
May 01, 2014 3.580 3.700 3.500 3.600 66,443 +0.02(+0.56%)
Apr 30, 2014 3.550 3.590 3.500 3.580 92,731 +0.02(+0.56%)
Apr 29, 2014 3.560 3.620 3.530 3.560 82,814 -0.04(-1.11%)
Apr 28, 2014 3.550 3.630 3.500 3.600 134,291 +0.04(+1.12%)
Apr 25, 2014 3.660 3.660 3.500 3.560 39,085 -0.08(-2.20%)
Apr 24, 2014 3.700 3.700 3.560 3.640 105,189 +0.00(+0.00%)
Apr 23, 2014 3.690 3.690 3.610 3.640 74,136 -0.07(-1.89%)
Apr 22, 2014 3.600 3.800 3.560 3.710 214,581 +0.23(+6.61%)
Apr 21, 2014 3.530 3.590 3.450 3.480 67,897 -0.06(-1.69%)
Apr 17, 2014 3.480 3.540 3.540 3.540 70,200 +0.06(+1.72%)
Apr 16, 2014 3.460 3.600 3.400 3.480 85,610 +0.08(+2.35%)
Apr 15, 2014 3.430 3.470 3.290 3.400 224,086 +0.02(+0.59%)
Apr 14, 2014 3.530 3.580 3.330 3.380 218,924 -0.08(-2.31%)
Apr 11, 2014 3.550 3.590 3.450 3.460 260,231 -0.12(-3.35%)
Apr 10, 2014 3.690 3.720 3.570 3.580 229,857 -0.17(-4.53%)
Apr 09, 2014 3.640 3.780 3.640 3.750 67,837 +0.13(+3.59%)
Apr 08, 2014 3.640 3.645 3.560 3.620 114,712 -0.01(-0.28%)
Apr 07, 2014 3.700 3.740 3.570 3.630 201,576 -0.10(-2.68%)
Apr 04, 2014 3.820 3.848 3.700 3.730 150,059 -0.10(-2.61%)
Apr 03, 2014 3.970 3.970 3.770 3.830 148,276 -0.07(-1.79%)
Apr 02, 2014 3.730 3.900 3.730 3.900 176,947 +0.18(+4.84%)
Apr 01, 2014 3.700 3.740 3.679 3.720 96,361 +0.02(+0.54%)
Mar 31, 2014 3.670 3.737 3.620 3.700 85,976 +0.03(+0.82%)
Mar 28, 2014 3.650 3.740 3.650 3.670 116,373 +0.04(+1.10%)
Mar 27, 2014 3.670 3.690 3.600 3.630 156,676 -0.03(-0.82%)
Mar 26, 2014 3.810 3.820 3.610 3.660 403,088 -0.15(-3.94%)
Mar 25, 2014 3.840 3.870 3.750 3.810 178,654 +0.01(+0.26%)
Mar 24, 2014 3.890 3.890 3.750 3.800 347,031 -0.10(-2.56%)
Mar 21, 2014 3.990 3.990 3.860 3.900 228,006 -0.07(-1.76%)
Mar 20, 2014 3.970 3.975 3.890 3.970 189,291 -0.03(-0.75%)
Mar 19, 2014 4.070 4.080 3.980 4.000 100,690 -0.04(-0.99%)
Mar 18, 2014 4.000 4.050 4.000 4.040 182,112 +0.10(+2.54%)
Mar 17, 2014 3.920 3.990 3.890 3.940 196,938 +0.08(+2.07%)
Mar 14, 2014 3.880 3.900 3.790 3.860 219,714 -0.01(-0.26%)
Mar 13, 2014 4.050 4.070 3.760 3.870 681,828 -0.16(-3.97%)
Mar 12, 2014 4.020 4.050 3.970 4.030 259,177 +0.03(+0.75%)
Mar 11, 2014 4.050 4.070 3.950 4.000 425,743 +0.00(+0.00%)
Mar 10, 2014 4.120 4.150 3.930 4.000 660,027 -0.09(-2.32%)
Mar 07, 2014 4.200 4.200 4.050 4.095 760,137 -0.14(-3.19%)
Mar 06, 2014 4.300 4.360 4.120 4.230 5,262,635 +0.17(+4.19%)
Mar 05, 2014 4.090 4.100 3.990 4.060 170,035 -0.03(-0.73%)
Mar 04, 2014 4.020 4.130 4.020 4.090 399,467 +0.06(+1.49%)
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.