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, 2009 1.480 1.480 1.400 1.430 30,365 -0.06(-4.03%)
Jul 30, 2009 1.500 1.500 1.400 1.490 35,857 +0.01(+0.74%)
Jul 29, 2009 1.550 1.550 1.420 1.479 65,024 -0.07(-4.57%)
Jul 28, 2009 1.550 1.580 1.500 1.550 43,636 +0.05(+3.33%)
Jul 27, 2009 1.420 1.590 1.410 1.500 58,485 +0.07(+4.90%)
Jul 24, 2009 1.470 1.510 1.410 1.430 27,454 -0.04(-2.72%)
Jul 23, 2009 1.440 1.600 1.410 1.470 310,388 +0.04(+2.80%)
Jul 22, 2009 1.490 1.490 1.370 1.430 75,275 -0.02(-1.38%)
Jul 21, 2009 1.350 1.450 1.302 1.450 145,446 +0.10(+7.41%)
Jul 20, 2009 1.350 1.386 1.290 1.350 60,180 -0.00(-0.01%)
Jul 17, 2009 1.270 1.420 1.270 1.350 14,764 +0.07(+5.47%)
Jul 16, 2009 1.290 1.300 1.280 1.280 12,172 -0.01(-0.77%)
Jul 15, 2009 1.290 1.300 1.280 1.290 4,797 +0.00(+0.01%)
Jul 14, 2009 1.270 1.300 1.270 1.290 9,755 +0.02(+1.57%)
Jul 13, 2009 1.300 1.320 1.260 1.270 34,139 -0.02(-1.55%)
Jul 10, 2009 1.310 1.310 1.290 1.290 22,441 -0.01(-0.77%)
Jul 09, 2009 1.400 1.400 1.300 1.300 34,470 -0.11(-7.76%)
Jul 08, 2009 1.480 1.480 1.350 1.409 56,689 +0.01(+0.67%)
Jul 07, 2009 1.350 1.420 1.340 1.400 101,310 +0.12(+9.37%)
Jul 06, 2009 1.290 1.300 1.270 1.280 23,641 -0.03(-2.29%)
Jul 02, 2009 1.290 1.330 1.290 1.310 29,690 +0.01(+0.77%)
Jul 01, 2009 1.410 1.410 1.290 1.300 27,659 -0.07(-5.11%)
Jun 30, 2009 1.290 1.410 1.290 1.370 81,991 +0.11(+8.73%)
Jun 29, 2009 1.300 1.320 1.260 1.260 58,477 -0.01(-0.79%)
Jun 26, 2009 1.340 1.340 1.220 1.270 29,812 -0.01(-0.78%)
Jun 25, 2009 1.280 1.305 1.270 1.280 21,986 +0.00(+0.00%)
Jun 24, 2009 1.210 1.300 1.210 1.280 33,969 +0.05(+4.07%)
Jun 23, 2009 1.220 1.240 1.200 1.230 52,186 -0.01(-0.81%)
Jun 22, 2009 1.290 1.290 1.240 1.240 35,260 -0.03(-2.35%)
Jun 19, 2009 1.300 1.300 1.240 1.270 57,006 -0.03(-2.32%)
Jun 18, 2009 1.320 1.320 1.290 1.300 13,395 +0.03(+2.36%)
Jun 17, 2009 1.330 1.330 1.250 1.270 59,058 -0.08(-5.93%)
Jun 16, 2009 1.440 1.490 1.340 1.350 92,355 +0.07(+5.47%)
Jun 15, 2009 1.390 1.390 1.260 1.280 25,061 -0.05(-3.76%)
Jun 12, 2009 1.410 1.410 1.310 1.330 33,332 -0.07(-5.00%)
Jun 11, 2009 1.400 1.400 1.331 1.400 30,934 +0.02(+1.45%)
Jun 10, 2009 1.390 1.490 1.350 1.380 43,369 -0.01(-0.72%)
Jun 09, 2009 1.380 1.410 1.360 1.390 49,640 +0.12(+9.45%)
Jun 08, 2009 1.200 1.410 1.200 1.270 59,477 +0.00(+0.00%)
Jun 05, 2009 1.252 1.320 1.240 1.270 26,047 -0.03(-2.31%)
Jun 04, 2009 1.270 1.320 1.200 1.300 20,910 +0.00(+0.00%)
Jun 03, 2009 1.300 1.330 1.200 1.300 38,558 +0.00(+0.00%)
Jun 02, 2009 1.320 1.330 1.280 1.300 42,878 +0.03(+2.36%)
Jun 01, 2009 1.200 1.298 1.200 1.270 13,637 +0.03(+2.42%)
May 29, 2009 1.290 1.290 1.240 1.240 11,977 +0.00(+0.00%)
May 28, 2009 1.280 1.280 1.200 1.240 12,152 +0.04(+3.33%)
May 27, 2009 1.270 1.320 1.200 1.200 21,669 -0.07(-5.51%)
May 26, 2009 1.200 1.390 1.200 1.270 33,070 +0.11(+9.48%)
May 22, 2009 1.210 1.250 1.130 1.160 36,429 -0.08(-6.45%)
May 21, 2009 1.310 1.310 1.180 1.240 90,992 -0.07(-5.34%)
May 20, 2009 1.340 1.380 1.310 1.310 25,074 -0.02(-1.50%)
May 19, 2009 1.400 1.480 1.330 1.330 19,801 -0.07(-5.00%)
May 18, 2009 1.460 1.500 1.330 1.400 59,400 -0.04(-2.78%)
May 15, 2009 1.460 1.460 1.400 1.440 12,820 +0.03(+2.13%)
May 14, 2009 1.310 1.460 1.310 1.410 24,200 +0.03(+2.17%)
May 13, 2009 1.440 1.470 1.380 1.380 59,334 -0.09(-6.12%)
May 12, 2009 1.500 1.545 1.410 1.470 55,270 -0.00(-0.27%)
May 11, 2009 1.470 1.500 1.380 1.474 73,186 +0.15(+11.67%)
May 08, 2009 1.410 1.410 1.300 1.320 19,499 -0.09(-6.38%)
May 07, 2009 1.490 1.540 1.280 1.410 92,977 -0.09(-5.99%)
May 06, 2009 1.690 1.690 1.400 1.500 112,799 -0.14(-8.54%)
May 05, 2009 1.690 1.690 1.500 1.640 78,362 +0.02(+1.23%)
May 04, 2009 1.630 1.700 1.570 1.620 83,426 +0.10(+6.57%)
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.