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 31, 2016 1.530 1.550 1.513 1.550 66,145 -0.03(-1.90%)
May 27, 2016 1.560 1.580 1.580 1.580 37,300 +0.01(+0.64%)
May 26, 2016 1.571 1.580 1.560 1.570 26,287 -0.01(-0.63%)
May 25, 2016 1.580 1.590 1.570 1.580 35,575 +0.00(+0.00%)
May 24, 2016 1.559 1.590 1.550 1.580 82,572 +0.04(+2.27%)
May 23, 2016 1.500 1.600 1.490 1.545 210,293 +0.05(+3.69%)
May 20, 2016 1.420 1.520 1.420 1.490 114,867 +0.08(+5.67%)
May 19, 2016 1.500 1.530 1.400 1.410 278,638 -0.11(-7.24%)
May 18, 2016 1.590 1.590 1.500 1.520 132,736 -0.07(-4.40%)
May 17, 2016 1.630 1.630 1.560 1.590 133,508 +0.02(+1.27%)
May 16, 2016 1.570 1.600 1.560 1.570 95,649 -0.01(-0.63%)
May 13, 2016 1.590 1.610 1.570 1.580 58,832 +0.00(+0.00%)
May 12, 2016 1.600 1.620 1.570 1.580 56,542 -0.02(-1.25%)
May 11, 2016 1.580 1.630 1.580 1.600 37,937 +0.00(+0.00%)
May 10, 2016 1.600 1.610 1.580 1.600 114,875 +0.04(+2.56%)
May 09, 2016 1.520 1.580 1.520 1.560 172,746 -0.06(-3.70%)
May 06, 2016 1.600 1.640 1.600 1.620 54,579 +0.00(+0.00%)
May 05, 2016 1.640 1.650 1.608 1.620 98,543 -0.02(-1.22%)
May 04, 2016 1.700 1.700 1.600 1.640 207,325 -0.12(-6.82%)
May 03, 2016 1.770 1.770 1.730 1.760 72,242 -0.03(-1.68%)
May 02, 2016 1.770 1.790 1.750 1.790 52,536 +0.00(+0.00%)
Apr 29, 2016 1.770 1.800 1.750 1.790 71,948 +0.02(+1.13%)
Apr 28, 2016 1.760 1.800 1.760 1.770 40,226 +0.01(+0.57%)
Apr 27, 2016 1.800 1.800 1.750 1.760 119,532 -0.05(-2.76%)
Apr 26, 2016 1.850 1.850 1.800 1.810 92,050 -0.04(-2.16%)
Apr 25, 2016 1.780 1.850 1.770 1.850 169,520 +0.08(+4.52%)
Apr 22, 2016 1.780 1.780 1.753 1.770 77,053 +0.02(+1.14%)
Apr 21, 2016 1.760 1.780 1.750 1.750 88,963 +0.03(+1.74%)
Apr 20, 2016 1.780 1.780 1.720 1.720 80,477 -0.03(-1.71%)
Apr 19, 2016 1.730 1.780 1.730 1.750 154,037 +0.02(+1.16%)
Apr 18, 2016 1.700 1.740 1.690 1.730 99,183 -0.03(-1.70%)
Apr 15, 2016 1.770 1.780 1.700 1.760 185,591 -0.01(-0.56%)
Apr 14, 2016 1.790 1.810 1.712 1.770 410,768 +0.05(+2.91%)
Apr 13, 2016 1.610 1.740 1.610 1.720 601,970 +0.19(+12.42%)
Apr 12, 2016 1.550 1.560 1.510 1.530 112,983 -0.05(-3.16%)
Apr 11, 2016 1.580 1.600 1.550 1.580 53,315 +0.00(+0.00%)
Apr 08, 2016 1.590 1.600 1.571 1.580 59,732 -0.02(-1.25%)
Apr 07, 2016 1.600 1.610 1.570 1.600 70,657 -0.01(-0.62%)
Apr 06, 2016 1.570 1.630 1.560 1.610 140,797 +0.03(+1.90%)
Apr 05, 2016 1.580 1.610 1.571 1.580 78,757 -0.06(-3.66%)
Apr 04, 2016 1.620 1.680 1.600 1.640 232,064 +0.00(+0.00%)
Apr 01, 2016 1.610 1.640 1.570 1.640 105,077 +0.03(+1.86%)
Mar 31, 2016 1.570 1.610 1.560 1.610 138,760 +0.06(+3.87%)
Mar 30, 2016 1.570 1.580 1.545 1.550 65,192 -0.03(-1.90%)
Mar 29, 2016 1.540 1.590 1.510 1.580 135,671 -0.03(-1.86%)
Mar 28, 2016 1.650 1.650 1.570 1.610 82,180 -0.04(-2.42%)
Mar 24, 2016 1.620 1.650 1.650 1.650 92,600 +0.07(+4.43%)
Mar 23, 2016 1.640 1.640 1.570 1.580 225,551 -0.04(-2.47%)
Mar 22, 2016 1.620 1.640 1.600 1.620 143,759 -0.02(-1.22%)
Mar 21, 2016 1.600 1.640 1.570 1.640 256,808 +0.14(+9.33%)
Mar 18, 2016 1.490 1.500 1.450 1.500 146,514 +0.01(+0.67%)
Mar 17, 2016 1.510 1.510 1.450 1.490 199,656 +0.00(+0.00%)
Mar 16, 2016 1.540 1.540 1.460 1.490 333,429 -0.09(-5.70%)
Mar 15, 2016 1.630 1.650 1.560 1.580 244,801 -0.07(-4.24%)
Mar 14, 2016 1.680 1.680 1.610 1.650 333,203 -0.03(-1.79%)
Mar 11, 2016 1.700 1.720 1.650 1.680 300,032 +0.05(+3.07%)
Mar 10, 2016 1.640 1.660 1.560 1.630 529,526 +0.08(+5.16%)
Mar 09, 2016 1.540 1.590 1.520 1.550 400,929 +0.11(+7.64%)
Mar 08, 2016 1.560 1.560 1.410 1.440 600,315 -0.12(-7.54%)
Mar 07, 2016 1.400 1.670 1.390 1.558 1,205,798 +0.20(+14.52%)
Mar 04, 2016 1.270 1.400 1.270 1.360 423,153 +0.09(+7.09%)
Mar 03, 2016 1.280 1.300 1.270 1.270 237,280 -0.02(-1.55%)
Mar 02, 2016 1.250 1.290 1.240 1.290 147,343 +0.02(+1.57%)
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.