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, 2020 7.070 7.070 7.070 286,909 -0.31(-4.20%)
Dec 30, 2020 6.970 7.470 6.970 7.380 286,909 +0.36(+5.13%)
Dec 29, 2020 7.250 7.890 6.720 7.020 793,710 -0.11(-1.54%)
Dec 28, 2020 7.210 7.690 7.110 7.130 685,724 -0.08(-1.11%)
Dec 24, 2020 6.960 7.380 6.950 7.210 370,900 +0.22(+3.15%)
Dec 23, 2020 6.510 7.280 6.510 6.990 680,534 +0.23(+3.40%)
Dec 22, 2020 6.240 6.840 6.230 6.760 740,607 +0.58(+9.39%)
Dec 21, 2020 6.000 6.330 5.980 6.180 447,835 -0.04(-0.64%)
Dec 18, 2020 6.240 6.380 6.160 6.220 440,000 +0.01(+0.16%)
Dec 17, 2020 5.890 6.270 5.890 6.210 495,468 +0.26(+4.37%)
Dec 16, 2020 5.890 5.990 5.750 5.950 338,527 -0.02(-0.34%)
Dec 15, 2020 6.090 6.150 5.770 5.970 568,748 -0.16(-2.61%)
Dec 14, 2020 6.160 6.280 5.970 6.130 508,685 +0.20(+3.37%)
Dec 11, 2020 6.090 6.350 5.720 5.930 724,900 -0.29(-4.66%)
Dec 10, 2020 6.620 6.830 6.010 6.220 1,800,557 -0.78(-11.14%)
Dec 09, 2020 6.360 7.970 6.210 7.000 5,962,100 -4.46(-38.92%)
Dec 08, 2020 11.39 11.85 11.15 11.46 311,870 +0.06(+0.53%)
Dec 07, 2020 10.65 11.69 10.65 11.40 306,188 +0.57(+5.26%)
Dec 04, 2020 10.56 10.88 10.45 10.83 326,000 +0.16(+1.50%)
Dec 03, 2020 10.47 10.79 10.40 10.67 330,500 +0.17(+1.62%)
Dec 02, 2020 9.880 10.64 9.760 10.50 326,165 +0.52(+5.21%)
Dec 01, 2020 10.24 10.25 9.740 9.980 213,351 -0.13(-1.29%)
Nov 30, 2020 9.580 10.13 9.510 10.11 339,960 +0.53(+5.53%)
Nov 27, 2020 9.280 9.840 9.280 9.580 109,400 +0.27(+2.90%)
Nov 25, 2020 9.100 9.430 9.100 9.310 171,100 +0.17(+1.86%)
Nov 24, 2020 9.110 9.430 9.110 9.140 192,633 -0.31(-3.28%)
Nov 23, 2020 9.180 9.570 9.100 9.450 143,786 +0.26(+2.83%)
Nov 20, 2020 9.200 9.300 8.910 9.190 214,700 +0.02(+0.22%)
Nov 19, 2020 9.500 9.660 9.080 9.170 206,298 -0.40(-4.18%)
Nov 18, 2020 9.390 9.880 9.390 9.570 210,235 +0.18(+1.92%)
Nov 17, 2020 9.150 9.450 8.780 9.390 262,547 +0.38(+4.22%)
Nov 16, 2020 9.140 9.350 8.830 9.010 172,889 -0.16(-1.74%)
Nov 13, 2020 9.420 9.500 9.100 9.170 148,800 -0.04(-0.43%)
Nov 12, 2020 9.030 9.370 9.000 9.210 130,429 +0.14(+1.54%)
Nov 11, 2020 8.740 9.150 8.690 9.070 180,380 +0.41(+4.73%)
Nov 10, 2020 8.600 8.940 8.210 8.660 308,536 -0.04(-0.46%)
Nov 09, 2020 9.340 9.400 8.590 8.700 665,950 -1.13(-11.50%)
Nov 06, 2020 10.00 10.14 9.750 9.830 107,400 -0.31(-3.06%)
Nov 05, 2020 9.860 10.20 9.760 10.14 195,855 +0.34(+3.47%)
Nov 04, 2020 9.560 9.990 9.450 9.800 253,442 +0.36(+3.81%)
Nov 03, 2020 9.330 9.500 9.180 9.440 161,283 +0.18(+1.94%)
Nov 02, 2020 9.300 9.510 9.030 9.260 153,102 -0.01(-0.11%)
Oct 30, 2020 9.300 9.741 9.130 9.270 263,200 -0.04(-0.43%)
Oct 29, 2020 9.220 9.430 9.100 9.310 114,866 +0.07(+0.76%)
Oct 28, 2020 9.380 9.450 9.090 9.240 153,321 -0.50(-5.13%)
Oct 27, 2020 9.400 9.780 9.310 9.740 129,804 +0.23(+2.42%)
Oct 26, 2020 9.750 9.900 9.300 9.510 141,925 -0.36(-3.65%)
Oct 23, 2020 9.790 10.00 9.500 9.870 143,300 +0.17(+1.75%)
Oct 22, 2020 9.920 10.10 9.440 9.700 267,055 -0.05(-0.51%)
Oct 21, 2020 10.75 10.87 9.720 9.750 437,833 -0.96(-8.96%)
Oct 20, 2020 10.98 11.20 10.41 10.71 250,741 -0.43(-3.86%)
Oct 19, 2020 10.97 11.60 10.94 11.14 392,067 +0.46(+4.31%)
Oct 16, 2020 10.29 10.95 10.29 10.68 209,600 +0.42(+4.09%)
Oct 15, 2020 10.39 10.50 10.20 10.26 153,133 -0.35(-3.30%)
Oct 14, 2020 10.81 10.81 10.47 10.61 132,518 -0.14(-1.30%)
Oct 13, 2020 10.84 10.93 10.20 10.75 374,719 -0.31(-2.80%)
Oct 12, 2020 10.98 11.24 10.71 11.06 195,645 -0.07(-0.63%)
Oct 09, 2020 11.12 11.40 10.95 11.13 146,600 +0.01(+0.09%)
Oct 08, 2020 10.95 11.23 10.90 11.12 254,242 +0.27(+2.49%)
Oct 07, 2020 10.80 11.10 10.62 10.85 360,358 +0.55(+5.34%)
Oct 06, 2020 10.47 10.57 10.16 10.30 117,425 -0.17(-1.62%)
Oct 05, 2020 10.22 10.56 10.17 10.47 81,953 +0.25(+2.45%)
Oct 02, 2020 9.990 10.64 9.930 10.22 258,800 +0.20(+2.00%)
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.