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 (%)
Dec 31, 2009 1.200 1.160 1.160 1.160 85,200 -0.04(-3.33%)
Dec 30, 2009 1.210 1.250 1.190 1.200 75,115 -0.01(-0.83%)
Dec 29, 2009 1.280 1.340 1.140 1.210 436,322 +0.02(+1.68%)
Dec 28, 2009 1.170 1.230 1.120 1.190 233,662 +0.06(+5.31%)
Dec 24, 2009 1.160 1.160 1.070 1.130 89,661 -0.04(-3.42%)
Dec 23, 2009 1.250 1.390 1.140 1.170 583,096 -0.05(-4.10%)
Dec 22, 2009 1.010 1.220 1.000 1.220 899,690 +0.23(+23.23%)
Dec 21, 2009 0.9900 0.9988 0.9500 0.9900 28,401 +0.01(+1.02%)
Dec 18, 2009 0.9899 0.9899 0.9700 0.9800 11,139 +0.02(+2.08%)
Dec 17, 2009 1.020 1.020 0.9200 0.9600 115,687 -0.06(-5.88%)
Dec 16, 2009 1.050 1.100 1.020 1.020 18,108 -0.05(-4.67%)
Dec 15, 2009 1.100 1.110 1.050 1.070 46,274 -0.01(-0.93%)
Dec 14, 2009 1.040 1.080 1.020 1.080 52,138 +0.01(+0.94%)
Dec 11, 2009 1.030 1.070 1.020 1.070 16,525 +0.04(+3.87%)
Dec 10, 2009 1.070 1.090 1.020 1.030 43,868 -0.07(-6.36%)
Dec 09, 2009 1.070 1.100 1.050 1.100 17,331 +0.00(+0.00%)
Dec 08, 2009 1.100 1.120 1.040 1.100 91,505 +0.00(+0.00%)
Dec 07, 2009 1.140 1.140 1.090 1.100 49,095 -0.03(-2.65%)
Dec 04, 2009 1.130 1.150 1.080 1.130 48,947 +0.02(+1.79%)
Dec 03, 2009 1.110 1.140 1.050 1.110 112,110 +0.04(+3.74%)
Dec 02, 2009 1.050 1.170 1.020 1.070 191,651 +0.02(+1.90%)
Dec 01, 2009 1.110 1.110 0.9700 1.050 90,315 -0.03(-2.78%)
Nov 30, 2009 1.020 1.100 1.020 1.080 37,437 +0.07(+6.93%)
Nov 27, 2009 1.030 1.030 1.000 1.010 14,647 -0.01(-1.03%)
Nov 25, 2009 1.050 1.090 1.020 1.020 20,921 -0.01(-0.92%)
Nov 24, 2009 1.020 1.049 0.9800 1.030 27,700 +0.01(+0.98%)
Nov 23, 2009 1.150 1.150 1.010 1.020 130,799 -0.12(-10.53%)
Nov 20, 2009 1.160 1.160 1.090 1.140 72,735 -0.02(-1.72%)
Nov 19, 2009 1.100 1.160 1.100 1.160 45,739 +0.06(+5.45%)
Nov 18, 2009 1.100 1.141 1.100 1.100 54,189 -0.05(-4.35%)
Nov 17, 2009 1.200 1.200 1.110 1.150 316,409 +0.05(+4.55%)
Nov 16, 2009 1.030 1.100 0.9200 1.100 83,716 +0.14(+14.58%)
Nov 13, 2009 1.010 1.039 0.9040 0.9600 92,939 -0.08(-7.69%)
Nov 12, 2009 1.050 1.050 0.9700 1.040 44,387 +0.02(+1.96%)
Nov 11, 2009 0.9900 1.030 0.9500 1.020 56,748 +0.01(+0.99%)
Nov 10, 2009 0.9820 1.040 0.9820 1.010 28,356 +0.01(+1.00%)
Nov 09, 2009 0.9800 1.050 0.9800 1.000 99,528 +0.00(+0.10%)
Nov 06, 2009 0.9500 1.000 0.9500 0.9990 96,661 +0.05(+5.16%)
Nov 05, 2009 0.9537 0.9949 0.9301 0.9500 35,767 +0.04(+4.40%)
Nov 04, 2009 0.9700 0.9999 0.9000 0.9100 120,783 +0.01(+1.11%)
Nov 03, 2009 0.9600 0.9601 0.8200 0.9000 203,802 -0.07(-7.22%)
Nov 02, 2009 1.000 1.000 0.9500 0.9700 35,925 -0.01(-1.02%)
Oct 30, 2009 0.9800 0.9900 0.9500 0.9800 28,591 +0.00(+0.00%)
Oct 29, 2009 0.9600 1.140 0.9500 0.9800 43,211 +0.02(+2.08%)
Oct 28, 2009 1.020 1.040 0.9600 0.9600 95,652 -0.03(-3.03%)
Oct 27, 2009 1.000 1.050 0.9700 0.9900 123,198 +0.03(+3.13%)
Oct 26, 2009 1.100 1.140 0.9000 0.9600 109,519 -0.16(-14.29%)
Oct 23, 2009 1.110 1.120 1.100 1.120 27,917 +0.01(+0.90%)
Oct 22, 2009 1.090 1.120 1.090 1.110 19,721 +0.00(+0.00%)
Oct 21, 2009 1.080 1.150 1.080 1.110 39,177 +0.03(+2.78%)
Oct 20, 2009 1.140 1.160 1.080 1.080 80,931 -0.06(-5.26%)
Oct 19, 2009 1.120 1.160 1.120 1.140 152,682 +0.00(+0.00%)
Oct 16, 2009 1.140 1.150 1.130 1.140 44,215 -0.01(-0.87%)
Oct 15, 2009 1.180 1.180 1.126 1.150 33,306 +0.02(+2.13%)
Oct 14, 2009 1.180 1.180 1.120 1.126 24,819 -0.02(-2.09%)
Oct 13, 2009 1.140 1.170 1.120 1.150 58,796 +0.00(+0.00%)
Oct 12, 2009 1.130 1.180 1.100 1.150 109,291 +0.04(+3.60%)
Oct 09, 2009 1.140 1.140 1.100 1.110 75,174 -0.03(-2.63%)
Oct 08, 2009 1.170 1.170 1.140 1.140 90,608 -0.01(-0.87%)
Oct 07, 2009 1.150 1.150 1.140 1.150 143,203 +0.01(+0.88%)
Oct 06, 2009 1.330 1.340 1.100 1.140 867,487 -0.18(-13.64%)
Oct 05, 2009 1.320 1.370 1.310 1.320 19,510 -0.02(-1.57%)
Oct 02, 2009 1.370 1.390 1.320 1.341 72,364 -0.02(-1.40%)
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.