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 (%)
Oct 31, 2012 3.710 3.730 3.570 3.580 262,024 -0.10(-2.72%)
Oct 26, 2012 3.680 3.680 3.680 3.680 366,100 +0.01(+0.27%)
Oct 25, 2012 3.740 3.830 3.650 3.670 289,984 -0.07(-1.87%)
Oct 24, 2012 3.670 3.790 3.640 3.740 234,750 +0.09(+2.47%)
Oct 23, 2012 3.500 3.780 3.440 3.650 691,742 -0.20(-5.19%)
Oct 19, 2012 3.980 3.980 3.800 3.850 530,750 -0.11(-2.74%)
Oct 18, 2012 4.090 4.090 3.930 3.958 288,718 -0.11(-2.74%)
Oct 17, 2012 4.100 4.100 3.990 4.070 486,832 +0.11(+2.78%)
Oct 16, 2012 4.000 4.010 3.900 3.960 357,656 +0.03(+0.76%)
Oct 15, 2012 3.920 3.960 3.850 3.930 366,365 +0.02(+0.51%)
Oct 12, 2012 4.020 4.020 3.850 3.910 517,982 -0.08(-2.01%)
Oct 11, 2012 4.090 4.090 3.960 3.990 308,593 -0.02(-0.50%)
Oct 10, 2012 4.020 4.080 3.970 4.010 441,291 -0.02(-0.50%)
Oct 09, 2012 4.080 4.120 3.970 4.030 858,113 -0.04(-0.98%)
Oct 08, 2012 3.970 4.090 3.930 4.070 421,638 +0.08(+2.01%)
Oct 05, 2012 4.050 4.072 3.940 3.990 413,714 -0.06(-1.48%)
Oct 04, 2012 4.100 4.170 4.010 4.050 619,014 -0.02(-0.49%)
Oct 03, 2012 3.930 4.090 3.930 4.070 694,262 +0.17(+4.36%)
Oct 02, 2012 3.810 3.990 3.810 3.900 489,206 +0.06(+1.56%)
Oct 01, 2012 3.850 3.890 3.680 3.840 1,244,731 -0.10(-2.54%)
Sep 28, 2012 3.930 3.990 3.900 3.940 356,303 +0.01(+0.25%)
Sep 27, 2012 4.050 4.100 3.900 3.930 812,488 -0.04(-1.01%)
Sep 26, 2012 3.890 4.000 3.890 3.970 626,141 +0.10(+2.58%)
Sep 25, 2012 4.040 4.088 3.810 3.870 1,119,119 -0.16(-3.97%)
Sep 24, 2012 4.220 4.240 3.940 4.030 1,499,334 -0.19(-4.50%)
Sep 21, 2012 4.140 4.280 4.100 4.220 1,886,007 +0.14(+3.43%)
Sep 20, 2012 4.180 4.280 4.060 4.080 1,289,322 -0.06(-1.45%)
Sep 19, 2012 4.010 4.140 3.970 4.140 3,839,109 +0.21(+5.34%)
Sep 18, 2012 3.880 3.930 3.850 3.930 1,010,274 +0.03(+0.77%)
Sep 17, 2012 3.850 3.920 3.830 3.900 1,212,781 +0.07(+1.83%)
Sep 14, 2012 3.900 3.920 3.800 3.830 1,319,114 -0.02(-0.52%)
Sep 13, 2012 3.860 3.940 3.800 3.850 8,739,768 -0.69(-15.20%)
Sep 12, 2012 4.730 4.730 4.400 4.540 1,580,890 -0.11(-2.37%)
Sep 11, 2012 4.820 4.850 4.620 4.650 1,449,925 +0.05(+1.09%)
Sep 10, 2012 4.560 4.800 4.520 4.600 1,448,147 +0.21(+4.78%)
Sep 07, 2012 4.640 4.640 4.347 4.390 701,433 -0.22(-4.67%)
Sep 06, 2012 4.500 4.660 4.410 4.605 1,079,076 -0.00(-0.11%)
Sep 05, 2012 4.630 4.900 4.510 4.610 3,622,474 +0.42(+10.02%)
Sep 04, 2012 4.300 4.300 4.090 4.190 771,214 +0.11(+2.70%)
Aug 31, 2012 4.100 4.250 4.050 4.080 558,124 +0.03(+0.74%)
Aug 30, 2012 4.000 4.390 4.000 4.050 909,956 +0.11(+2.79%)
Aug 29, 2012 3.900 3.970 3.850 3.940 469,242 -0.03(-0.75%)
Aug 27, 2012 3.990 4.070 3.920 3.970 499,015 -0.11(-2.70%)
Aug 24, 2012 4.120 4.140 3.900 4.080 1,014,031 -0.08(-1.92%)
Aug 23, 2012 4.210 4.240 4.120 4.160 515,908 +0.00(+0.00%)
Aug 22, 2012 4.080 4.200 4.030 4.160 608,743 -0.02(-0.48%)
Aug 21, 2012 4.210 4.270 4.100 4.180 1,105,056 +0.18(+4.50%)
Aug 20, 2012 3.980 4.070 3.810 4.000 1,953,459 -0.15(-3.61%)
Aug 17, 2012 4.900 5.000 4.070 4.150 4,285,553 -0.60(-12.63%)
Aug 16, 2012 4.490 4.760 4.360 4.750 1,631,973 +0.43(+9.95%)
Aug 15, 2012 4.270 4.400 4.120 4.320 1,120,060 +0.15(+3.60%)
Aug 14, 2012 4.200 4.590 4.120 4.170 2,243,952 +0.09(+2.21%)
Aug 13, 2012 4.040 4.270 3.960 4.080 1,728,959 -0.19(-4.45%)
Aug 10, 2012 4.200 4.400 4.000 4.270 2,235,642 +0.22(+5.43%)
Aug 09, 2012 3.780 4.200 3.750 4.050 3,038,361 +0.49(+13.76%)
Aug 08, 2012 3.600 3.640 3.510 3.560 876,904 -0.11(-3.00%)
Aug 07, 2012 3.900 3.920 3.620 3.670 1,854,081 -0.13(-3.42%)
Aug 06, 2012 3.970 4.230 3.750 3.800 5,589,988 +0.49(+14.80%)
Aug 03, 2012 3.250 3.360 3.220 3.310 258,581 +0.11(+3.44%)
Aug 02, 2012 3.350 3.370 3.170 3.200 465,026 -0.16(-4.76%)
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.