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, 2008 1.910 1.920 1.810 1.880 75,981 -0.05(-2.59%)
May 29, 2008 1.880 1.940 1.860 1.930 32,565 +0.03(+1.58%)
May 28, 2008 2.010 2.010 1.850 1.900 155,368 +0.03(+1.60%)
May 27, 2008 1.970 1.970 1.850 1.870 47,816 +0.07(+3.89%)
May 26, 2008 1.920 1.920 1.800 1.800 53,844 +0.00(+0.00%)
May 23, 2008 1.920 1.920 1.800 1.800 53,844 -0.02(-1.10%)
May 22, 2008 2.070 2.070 1.810 1.820 69,970 -0.08(-4.21%)
May 21, 2008 2.220 2.220 1.900 1.900 227,443 -0.20(-9.52%)
May 20, 2008 2.250 2.250 2.080 2.100 174,133 +0.00(+0.00%)
May 19, 2008 2.100 2.330 2.060 2.100 295,979 +0.12(+6.06%)
May 16, 2008 2.050 2.190 1.970 1.980 173,033 -0.07(-3.41%)
May 15, 2008 2.130 2.180 1.830 2.050 500,123 -0.10(-4.65%)
May 14, 2008 2.500 2.600 2.120 2.150 329,559 -0.61(-22.10%)
May 13, 2008 2.950 2.950 2.350 2.760 150,183 -0.05(-1.78%)
May 12, 2008 3.300 3.450 2.810 2.810 207,648 -0.16(-5.39%)
May 09, 2008 3.500 3.500 2.880 2.970 106,402 -0.29(-8.90%)
May 08, 2008 3.700 3.900 3.200 3.260 135,489 -0.30(-8.40%)
May 07, 2008 3.950 3.950 3.510 3.559 56,889 -0.24(-6.34%)
May 06, 2008 4.000 4.640 3.800 3.800 115,178 -0.15(-3.80%)
May 05, 2008 4.600 4.600 3.940 3.950 132,571 -0.64(-13.94%)
May 02, 2008 4.890 4.890 4.510 4.590 18,821 -0.30(-6.13%)
May 01, 2008 5.030 5.030 4.750 4.890 19,271 +0.02(+0.41%)
Apr 30, 2008 5.040 5.040 4.510 4.870 22,453 +0.12(+2.52%)
Apr 29, 2008 5.060 5.060 4.620 4.750 53,265 -0.33(-6.50%)
Apr 28, 2008 5.250 5.250 4.910 5.080 56,430 +0.23(+4.74%)
Apr 25, 2008 4.810 5.170 4.696 4.850 39,145 +0.37(+8.21%)
Apr 24, 2008 4.210 4.900 4.210 4.482 51,147 +0.28(+6.71%)
Apr 23, 2008 3.980 4.430 3.980 4.200 80,232 +0.29(+7.42%)
Apr 22, 2008 3.910 3.910 3.820 3.910 25,254 +0.09(+2.36%)
Apr 21, 2008 3.820 3.900 3.820 3.820 20,748 +0.07(+1.86%)
Apr 18, 2008 3.850 3.892 3.600 3.750 29,435 +0.09(+2.46%)
Apr 17, 2008 3.880 3.920 3.560 3.660 40,544 -0.27(-6.87%)
Apr 16, 2008 4.100 4.250 3.900 3.930 65,730 -0.32(-7.53%)
Apr 15, 2008 4.930 4.930 4.120 4.250 115,523 -0.55(-11.46%)
Apr 14, 2008 3.650 4.800 3.530 4.800 302,742 +1.25(+35.21%)
Apr 11, 2008 4.150 4.150 3.400 3.550 84,643 -0.68(-16.02%)
Apr 10, 2008 4.850 4.850 4.050 4.227 135,297 -0.35(-7.71%)
Apr 09, 2008 5.030 5.200 4.350 4.580 212,007 -0.34(-6.91%)
Apr 08, 2008 5.020 5.540 4.320 4.920 526,143 +0.66(+15.44%)
Apr 07, 2008 2.150 5.990 2.150 4.262 886,168 +2.21(+107.90%)
Apr 04, 2008 2.020 2.200 2.020 2.050 18,600 -0.17(-7.66%)
Apr 03, 2008 1.850 2.240 1.850 2.220 2,800 +0.12(+5.71%)
Apr 02, 2008 2.090 2.240 2.080 2.100 9,628 +0.09(+4.48%)
Apr 01, 2008 1.520 2.150 1.520 2.010 21,960 +0.26(+14.86%)
Mar 31, 2008 1.870 1.950 1.610 1.750 7,862 -0.18(-9.33%)
Mar 28, 2008 2.000 2.050 1.930 1.930 3,126 -0.07(-3.50%)
Mar 27, 2008 2.010 2.040 2.000 2.000 6,927 +0.00(+0.00%)
Mar 26, 2008 2.000 2.000 2.000 2.000 1,163 -0.01(-0.50%)
Mar 25, 2008 2.000 2.190 1.980 2.010 7,400 -0.02(-0.99%)
Mar 24, 2008 2.070 2.290 2.030 2.030 6,658 -0.05(-2.40%)
Mar 21, 2008 2.100 2.290 2.000 2.080 5,220 +0.00(+0.00%)
Mar 20, 2008 2.100 2.290 2.000 2.080 5,220 +0.03(+1.46%)
Mar 19, 2008 2.030 2.222 2.030 2.050 7,025 -0.15(-6.82%)
Mar 18, 2008 1.750 2.260 1.750 2.200 1,350 +0.15(+7.32%)
Mar 17, 2008 2.000 2.180 2.000 2.050 4,039 -0.15(-6.82%)
Mar 14, 2008 2.210 2.210 2.150 2.200 6,418 -0.01(-0.45%)
Mar 13, 2008 2.210 2.380 2.200 2.210 2,400 +0.06(+2.79%)
Mar 12, 2008 2.150 2.270 2.150 2.150 11,047 +0.00(+0.00%)
Mar 11, 2008 2.470 2.650 2.000 2.150 31,920 +0.03(+1.32%)
Mar 10, 2008 2.200 2.200 2.120 2.122 3,010 -0.03(-1.30%)
Mar 07, 2008 2.310 2.310 2.150 2.150 2,000 -0.30(-12.24%)
Mar 06, 2008 2.400 2.530 2.330 2.450 5,238 +0.12(+5.15%)
Mar 05, 2008 2.750 2.800 2.320 2.330 20,106 -0.36(-13.38%)
Mar 04, 2008 2.660 2.800 2.600 2.690 11,025 -0.01(-0.37%)
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.