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 (%)
Jul 31, 2008 1.620 1.950 1.500 1.570 265,408 -0.15(-8.72%)
Jul 30, 2008 1.250 1.780 1.200 1.720 466,945 +0.54(+45.76%)
Jul 29, 2008 1.180 1.220 1.130 1.180 63,100 +0.04(+3.51%)
Jul 28, 2008 1.150 1.150 1.110 1.140 18,547 -0.02(-1.72%)
Jul 25, 2008 1.160 1.170 1.130 1.160 9,073 +0.01(+0.87%)
Jul 24, 2008 1.150 1.150 1.150 1.150 3,270 -0.02(-1.70%)
Jul 23, 2008 1.159 1.180 1.140 1.170 26,812 +0.03(+2.62%)
Jul 22, 2008 1.150 1.151 1.120 1.140 15,700 +0.01(+0.88%)
Jul 21, 2008 1.170 1.170 1.110 1.130 12,055 +0.00(+0.00%)
Jul 18, 2008 1.110 1.220 1.110 1.130 20,920 -0.02(-1.74%)
Jul 17, 2008 1.160 1.160 1.120 1.150 8,875 +0.00(+0.00%)
Jul 16, 2008 1.120 1.150 1.075 1.150 9,945 +0.01(+0.88%)
Jul 15, 2008 1.150 1.150 1.120 1.140 7,642 -0.02(-1.72%)
Jul 14, 2008 1.200 1.200 1.120 1.160 29,013 +0.03(+2.59%)
Jul 11, 2008 1.180 1.180 1.120 1.131 39,393 -0.06(-4.98%)
Jul 10, 2008 1.250 1.310 1.180 1.190 31,932 -0.06(-4.80%)
Jul 09, 2008 1.190 1.260 1.160 1.250 34,787 +0.08(+6.84%)
Jul 08, 2008 1.200 1.200 1.120 1.170 42,359 +0.00(+0.00%)
Jul 07, 2008 1.200 1.200 1.110 1.170 44,067 +0.05(+4.46%)
Jul 04, 2008 1.160 1.170 1.110 1.120 15,923 +0.00(+0.00%)
Jul 03, 2008 1.160 1.170 1.110 1.120 15,923 -0.06(-5.08%)
Jul 02, 2008 1.200 1.200 1.150 1.180 10,990 -0.01(-0.84%)
Jul 01, 2008 1.220 1.220 1.180 1.190 13,587 -0.01(-0.83%)
Jun 30, 2008 1.230 1.317 1.200 1.200 40,908 -0.05(-4.00%)
Jun 27, 2008 1.230 1.250 1.220 1.250 13,070 +0.02(+1.63%)
Jun 26, 2008 1.370 1.370 1.210 1.230 86,225 -0.16(-11.51%)
Jun 25, 2008 1.340 1.430 1.340 1.390 97,776 +0.03(+2.28%)
Jun 24, 2008 1.400 1.406 1.350 1.359 39,604 -0.08(-5.62%)
Jun 23, 2008 1.460 1.460 1.400 1.440 49,495 -0.02(-1.38%)
Jun 20, 2008 1.560 1.560 1.400 1.460 112,088 -0.10(-6.41%)
Jun 19, 2008 1.630 1.630 1.550 1.560 43,179 -0.07(-4.29%)
Jun 18, 2008 1.740 1.740 1.590 1.630 24,101 -0.11(-6.32%)
Jun 17, 2008 1.700 1.740 1.570 1.740 32,846 +0.09(+5.45%)
Jun 16, 2008 1.610 1.680 1.610 1.650 68,339 +0.01(+0.61%)
Jun 13, 2008 1.610 1.650 1.550 1.640 35,594 -0.01(-0.60%)
Jun 12, 2008 1.700 1.730 1.620 1.650 22,501 +0.02(+1.22%)
Jun 11, 2008 1.850 1.850 1.600 1.630 55,473 -0.21(-11.41%)
Jun 10, 2008 1.820 1.850 1.814 1.840 33,355 -0.01(-0.54%)
Jun 09, 2008 1.880 1.910 1.850 1.850 37,062 -0.05(-2.63%)
Jun 06, 2008 1.880 1.960 1.880 1.900 64,698 -0.01(-0.52%)
Jun 05, 2008 1.930 1.930 1.900 1.910 57,948 -0.02(-1.04%)
Jun 04, 2008 1.930 1.980 1.890 1.930 47,311 -0.01(-0.52%)
Jun 03, 2008 2.110 2.110 1.900 1.940 112,136 -0.09(-4.43%)
Jun 02, 2008 1.990 2.100 1.900 2.030 235,057 +0.15(+7.98%)
May 30, 2008 1.910 1.920 1.810 1.880 75,981 -0.05(-2.59%)
May 29, 2008 1.880 1.940 1.860 1.930 32,565 +0.03(+1.58%)
May 28, 2008 2.010 2.010 1.850 1.900 155,368 +0.03(+1.60%)
May 27, 2008 1.970 1.970 1.850 1.870 47,816 +0.07(+3.89%)
May 26, 2008 1.920 1.920 1.800 1.800 53,844 +0.00(+0.00%)
May 23, 2008 1.920 1.920 1.800 1.800 53,844 -0.02(-1.10%)
May 22, 2008 2.070 2.070 1.810 1.820 69,970 -0.08(-4.21%)
May 21, 2008 2.220 2.220 1.900 1.900 227,443 -0.20(-9.52%)
May 20, 2008 2.250 2.250 2.080 2.100 174,133 +0.00(+0.00%)
May 19, 2008 2.100 2.330 2.060 2.100 295,979 +0.12(+6.06%)
May 16, 2008 2.050 2.190 1.970 1.980 173,033 -0.07(-3.41%)
May 15, 2008 2.130 2.180 1.830 2.050 500,123 -0.10(-4.65%)
May 14, 2008 2.500 2.600 2.120 2.150 329,559 -0.61(-22.10%)
May 13, 2008 2.950 2.950 2.350 2.760 150,183 -0.05(-1.78%)
May 12, 2008 3.300 3.450 2.810 2.810 207,648 -0.16(-5.39%)
May 09, 2008 3.500 3.500 2.880 2.970 106,402 -0.29(-8.90%)
May 08, 2008 3.700 3.900 3.200 3.260 135,489 -0.30(-8.40%)
May 07, 2008 3.950 3.950 3.510 3.559 56,889 -0.24(-6.34%)
May 06, 2008 4.000 4.640 3.800 3.800 115,178 -0.15(-3.80%)
May 05, 2008 4.600 4.600 3.940 3.950 132,571 -0.64(-13.94%)
May 02, 2008 4.890 4.890 4.510 4.590 18,821 -0.30(-6.13%)
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.