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 30, 2021 3.330 3.360 3.250 3.280 84,530 -0.06(-1.80%)
Jul 29, 2021 3.400 3.410 3.310 3.340 183,277 -0.07(-2.05%)
Jul 28, 2021 3.270 3.450 3.250 3.410 160,243 +0.17(+5.25%)
Jul 27, 2021 3.340 3.340 3.130 3.240 297,569 -0.08(-2.41%)
Jul 26, 2021 3.380 3.440 3.300 3.320 141,391 -0.11(-3.21%)
Jul 23, 2021 3.530 3.680 3.340 3.430 309,082 -0.09(-2.56%)
Jul 22, 2021 3.590 3.620 3.500 3.520 172,515 -0.04(-1.12%)
Jul 21, 2021 3.490 3.660 3.490 3.560 373,757 +0.03(+0.85%)
Jul 20, 2021 3.630 3.630 3.480 3.530 307,586 -0.08(-2.22%)
Jul 19, 2021 3.480 3.730 3.450 3.610 357,231 +0.05(+1.40%)
Jul 16, 2021 3.760 3.760 3.510 3.560 376,726 -0.23(-6.07%)
Jul 15, 2021 3.600 3.800 3.550 3.790 510,638 +0.12(+3.27%)
Jul 14, 2021 3.730 3.780 3.590 3.670 348,379 +0.01(+0.27%)
Jul 13, 2021 3.690 3.740 3.630 3.660 197,888 -0.01(-0.27%)
Jul 12, 2021 3.710 3.800 3.620 3.670 142,181 -0.08(-2.13%)
Jul 09, 2021 3.650 3.815 3.600 3.750 170,307 +0.10(+2.74%)
Jul 08, 2021 3.500 3.670 3.500 3.650 184,269 +0.05(+1.39%)
Jul 07, 2021 3.760 3.770 3.550 3.600 275,560 -0.18(-4.76%)
Jul 06, 2021 3.910 3.930 3.770 3.780 261,074 -0.18(-4.55%)
Jul 02, 2021 4.030 4.030 3.820 3.960 219,200 +0.01(+0.25%)
Jul 01, 2021 3.940 4.050 3.910 3.950 171,224 -0.01(-0.25%)
Jun 30, 2021 4.050 4.140 3.910 3.960 343,472 -0.06(-1.49%)
Jun 29, 2021 4.120 4.150 4.020 4.020 227,294 -0.09(-2.19%)
Jun 28, 2021 4.100 4.210 4.100 4.110 190,677 +0.09(+2.24%)
Jun 25, 2021 4.100 4.190 4.020 4.020 381,141 -0.06(-1.47%)
Jun 24, 2021 3.990 4.110 3.900 4.080 185,518 +0.13(+3.29%)
Jun 23, 2021 3.950 4.010 3.900 3.950 208,097 +0.02(+0.51%)
Jun 22, 2021 3.890 3.930 3.800 3.930 168,642 +0.04(+1.03%)
Jun 21, 2021 3.980 3.985 3.850 3.890 197,884 -0.05(-1.27%)
Jun 18, 2021 3.935 4.030 3.880 3.940 174,930 +0.02(+0.51%)
Jun 17, 2021 3.940 4.020 3.845 3.920 319,434 -0.11(-2.73%)
Jun 16, 2021 4.090 4.110 3.910 4.030 356,660 -0.13(-3.12%)
Jun 15, 2021 4.290 4.320 4.080 4.160 218,665 -0.18(-4.15%)
Jun 14, 2021 4.390 4.420 4.260 4.340 243,131 -0.02(-0.46%)
Jun 11, 2021 4.350 4.550 4.291 4.360 250,421 +0.04(+0.93%)
Jun 10, 2021 4.300 4.330 4.140 4.320 296,896 +0.00(+0.00%)
Jun 09, 2021 4.250 4.460 4.220 4.320 458,073 +0.12(+2.86%)
Jun 08, 2021 4.220 4.300 4.080 4.200 552,074 +0.04(+0.96%)
Jun 07, 2021 4.220 4.300 4.060 4.160 846,914 -0.10(-2.35%)
Jun 04, 2021 3.710 4.410 3.650 4.260 3,772,425 +0.59(+16.08%)
Jun 03, 2021 3.710 3.740 3.650 3.670 219,290 -0.05(-1.34%)
Jun 02, 2021 3.810 3.891 3.710 3.720 244,308 -0.10(-2.62%)
Jun 01, 2021 3.700 3.850 3.700 3.820 251,444 +0.14(+3.80%)
May 28, 2021 3.670 3.760 3.650 3.680 321,865 +0.02(+0.55%)
May 27, 2021 3.670 3.730 3.630 3.660 381,766 -0.03(-0.81%)
May 26, 2021 3.650 3.730 3.630 3.690 577,274 +0.05(+1.37%)
May 25, 2021 3.950 3.980 3.601 3.640 1,340,998 -0.16(-4.21%)
May 24, 2021 3.980 3.980 3.770 3.800 310,865 -0.11(-2.81%)
May 21, 2021 4.060 4.100 3.900 3.910 210,703 -0.14(-3.46%)
May 20, 2021 3.900 4.080 3.870 4.050 228,132 +0.18(+4.65%)
May 19, 2021 3.920 3.940 3.770 3.870 147,970 -0.10(-2.52%)
May 18, 2021 3.920 4.080 3.860 3.970 330,290 +0.15(+3.93%)
May 17, 2021 3.660 3.830 3.550 3.820 220,908 +0.17(+4.66%)
May 14, 2021 3.580 3.840 3.510 3.650 284,624 +0.11(+3.11%)
May 13, 2021 3.910 3.920 3.500 3.540 362,362 -0.31(-8.05%)
May 12, 2021 3.850 3.980 3.830 3.850 210,575 +0.00(+0.00%)
May 11, 2021 3.690 3.950 3.670 3.850 249,419 +0.03(+0.79%)
May 10, 2021 3.950 3.980 3.790 3.820 216,558 -0.13(-3.29%)
May 07, 2021 3.800 4.100 3.760 3.950 221,638 +0.08(+2.07%)
May 06, 2021 4.020 4.050 3.730 3.870 404,784 -0.14(-3.49%)
May 05, 2021 4.220 4.250 3.940 4.010 355,404 -0.20(-4.75%)
May 04, 2021 4.200 4.300 3.940 4.210 701,446 -0.03(-0.71%)
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.