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 (%)
Jun 28, 2019 0.6200 0.6299 0.6121 0.6207 48,500 +0.01(+2.16%)
Jun 27, 2019 0.6021 0.6214 0.6001 0.6076 251,890 +0.00(+0.30%)
Jun 26, 2019 0.6011 0.6335 0.6000 0.6058 410,389 +0.02(+3.17%)
Jun 25, 2019 0.5805 0.5900 0.5705 0.5872 149,047 +0.01(+1.68%)
Jun 24, 2019 0.5616 0.5800 0.5600 0.5775 155,357 +0.01(+2.39%)
Jun 21, 2019 0.5700 0.5770 0.5640 0.5640 80,900 -0.02(-3.39%)
Jun 20, 2019 0.5700 0.5900 0.5700 0.5838 274,853 +0.02(+3.31%)
Jun 19, 2019 0.5684 0.5748 0.5617 0.5651 51,401 -0.00(-0.69%)
Jun 18, 2019 0.6100 0.6100 0.5510 0.5690 212,759 +0.01(+1.12%)
Jun 17, 2019 0.5700 0.5800 0.5600 0.5627 180,201 +0.00(+0.04%)
Jun 14, 2019 0.5600 0.5725 0.5600 0.5625 18,800 +0.00(+0.45%)
Jun 13, 2019 0.5700 0.5800 0.5600 0.5600 114,578 -0.02(-3.25%)
Jun 12, 2019 0.5700 0.5900 0.5635 0.5788 261,712 +0.00(+0.24%)
Jun 11, 2019 0.5694 0.5800 0.5609 0.5774 85,499 -0.01(-1.11%)
Jun 10, 2019 0.5800 0.5980 0.5800 0.5839 115,485 +0.00(+0.43%)
Jun 07, 2019 0.6050 0.6050 0.5500 0.5814 145,700 +0.01(+0.96%)
Jun 06, 2019 0.6100 0.6100 0.5679 0.5759 385,635 -0.04(-5.79%)
Jun 05, 2019 0.6200 0.6220 0.5960 0.6113 149,641 -0.02(-2.97%)
Jun 04, 2019 0.6400 0.6400 0.6200 0.6300 229,421 -0.01(-2.28%)
Jun 03, 2019 0.6400 0.6500 0.6400 0.6447 147,918 -0.01(-0.82%)
May 31, 2019 0.6526 0.6526 0.6400 0.6500 95,600 +0.00(+0.42%)
May 30, 2019 0.6520 0.6520 0.6401 0.6473 66,067 -0.00(-0.42%)
May 29, 2019 0.6511 0.6680 0.6400 0.6500 224,366 -0.00(-0.52%)
May 28, 2019 0.6600 0.6996 0.6493 0.6534 235,530 -0.02(-2.43%)
May 24, 2019 0.6710 0.6898 0.6406 0.6697 180,400 -0.00(-0.70%)
May 23, 2019 0.6780 0.6889 0.6701 0.6744 186,982 -0.02(-2.67%)
May 22, 2019 0.6998 0.7052 0.6697 0.6929 383,558 +0.02(+2.38%)
May 21, 2019 0.6514 0.7300 0.6418 0.6768 1,051,577 +0.02(+2.55%)
May 20, 2019 0.6600 0.6800 0.6300 0.6600 667,148 +0.02(+3.11%)
May 17, 2019 0.6500 0.6500 0.6306 0.6401 104,600 -0.00(-0.56%)
May 16, 2019 0.6500 0.6545 0.6400 0.6437 207,344 +0.00(+0.58%)
May 15, 2019 0.6400 0.6600 0.6300 0.6400 610,451 -0.01(-1.55%)
May 14, 2019 0.6453 0.6599 0.6441 0.6501 230,626 +0.02(+2.65%)
May 13, 2019 0.6550 0.6560 0.6300 0.6333 509,528 -0.02(-2.42%)
May 10, 2019 0.6500 0.6738 0.6337 0.6490 309,500 -0.01(-1.67%)
May 09, 2019 0.6407 0.6799 0.6316 0.6600 350,911 +0.02(+2.37%)
May 08, 2019 0.6562 0.6564 0.6318 0.6447 353,337 -0.01(-2.07%)
May 07, 2019 0.6713 0.6740 0.6500 0.6583 804,280 -0.02(-2.73%)
May 06, 2019 0.6853 0.6900 0.6550 0.6768 1,178,407 +0.03(+4.88%)
May 03, 2019 0.6400 0.6454 0.6400 0.6453 294,500 +0.01(+1.27%)
May 02, 2019 0.6400 0.6410 0.6300 0.6372 526,422 -0.00(-0.09%)
May 01, 2019 0.6211 0.6418 0.6202 0.6378 584,245 +0.02(+2.87%)
Apr 30, 2019 0.6300 0.6300 0.6100 0.6200 764,700 +0.01(+1.72%)
Apr 29, 2019 0.5911 0.6123 0.5911 0.6095 1,180,766 +0.03(+5.93%)
Apr 26, 2019 0.5800 0.5854 0.5700 0.5754 264,400 +0.00(+0.21%)
Apr 25, 2019 0.5600 0.5792 0.5500 0.5742 650,771 +0.02(+3.16%)
Apr 24, 2019 0.5700 0.5700 0.5501 0.5566 207,936 +0.01(+2.69%)
Apr 23, 2019 0.5400 0.5511 0.5300 0.5420 660,937 +0.02(+3.24%)
Apr 22, 2019 0.5100 0.5493 0.5030 0.5250 422,103 +0.02(+4.56%)
Apr 18, 2019 0.5649 0.5649 0.5000 0.5021 1,757,900 -0.07(-11.88%)
Apr 17, 2019 0.6099 0.6099 0.5625 0.5698 898,967 -0.05(-7.47%)
Apr 16, 2019 0.6102 0.6168 0.6002 0.6158 388,554 -0.01(-1.47%)
Apr 15, 2019 0.6400 0.6400 0.6069 0.6250 609,390 -0.00(-0.78%)
Apr 12, 2019 0.6380 0.6400 0.6129 0.6299 601,000 -0.01(-1.21%)
Apr 11, 2019 0.5992 0.6449 0.5901 0.6376 1,720,236 +0.04(+6.27%)
Apr 10, 2019 0.5930 0.6085 0.5850 0.6000 904,981 +0.01(+1.61%)
Apr 09, 2019 0.5950 0.6000 0.5800 0.5905 1,395,118 +0.00(+0.51%)
Apr 08, 2019 0.6000 0.6024 0.5860 0.5875 1,931,487 +0.01(+1.33%)
Apr 05, 2019 0.5899 0.5899 0.5760 0.5798 2,374,300 -0.00(-0.03%)
Apr 04, 2019 0.6000 0.6100 0.5600 0.5800 8,575,395 -0.28(-32.56%)
Apr 03, 2019 0.9300 0.9300 0.8500 0.8600 841,709 -0.08(-8.86%)
Apr 02, 2019 0.9523 0.9650 0.9300 0.9436 174,993 -0.02(-2.51%)
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.