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 (%)
Aug 30, 2019 3.531 3.630 3.500 3.564 15,400 +0.04(+1.26%)
Aug 29, 2019 3.510 3.590 3.480 3.520 15,213 +0.06(+1.73%)
Aug 28, 2019 3.470 3.640 3.460 3.460 25,650 -0.04(-1.14%)
Aug 27, 2019 3.650 3.740 3.450 3.500 106,090 -0.20(-5.41%)
Aug 26, 2019 3.700 3.710 3.600 3.700 50,003 -0.09(-2.37%)
Aug 23, 2019 3.800 3.960 3.733 3.790 14,700 -0.00(-0.00%)
Aug 22, 2019 3.770 3.890 3.760 3.790 33,177 -0.11(-2.82%)
Aug 21, 2019 3.870 3.920 3.800 3.900 48,699 -0.01(-0.26%)
Aug 20, 2019 4.010 4.010 3.910 3.910 46,626 -0.20(-4.87%)
Aug 19, 2019 3.810 4.200 3.810 4.110 66,123 +0.49(+13.54%)
Aug 16, 2019 3.490 3.700 3.460 3.620 32,900 +0.11(+3.13%)
Aug 15, 2019 3.680 3.700 3.240 3.510 111,283 -0.32(-8.36%)
Aug 14, 2019 3.840 4.030 3.700 3.830 107,081 -0.30(-7.26%)
Aug 13, 2019 4.260 4.260 4.030 4.130 355,590 -0.21(-4.84%)
Aug 12, 2019 4.590 4.640 4.270 4.340 123,243 -0.42(-8.82%)
Aug 09, 2019 4.680 4.770 4.472 4.760 72,500 +0.07(+1.49%)
Aug 08, 2019 4.460 4.790 4.410 4.690 62,163 +0.22(+4.92%)
Aug 07, 2019 4.390 4.540 4.320 4.470 64,464 -0.25(-5.30%)
Aug 06, 2019 4.700 4.910 4.650 4.720 59,863 -0.03(-0.63%)
Aug 05, 2019 4.880 4.910 4.619 4.750 104,137 -0.43(-8.30%)
Aug 02, 2019 4.880 5.210 4.850 5.180 63,200 +0.37(+7.69%)
Aug 01, 2019 5.190 5.200 4.700 4.810 232,155 -0.53(-9.93%)
Jul 31, 2019 5.770 5.790 5.240 5.340 384,213 -0.26(-4.64%)
Jul 30, 2019 5.520 5.658 5.520 5.600 91,103 +0.18(+3.32%)
Jul 29, 2019 5.320 5.930 5.320 5.420 342,274 +0.36(+7.11%)
Jul 26, 2019 4.500 5.370 4.500 5.060 101,900 +0.53(+11.70%)
Jul 25, 2019 4.260 5.000 4.260 4.530 164,481 +4.10(+963.38%)
Jul 24, 2019 0.5400 0.5400 0.3970 0.4260 4,136,176 -0.14(-25.08%)
Jul 23, 2019 0.5800 0.5922 0.5530 0.5686 436,399 -0.02(-3.27%)
Jul 22, 2019 0.6134 0.6134 0.5835 0.5878 710,736 -0.02(-2.73%)
Jul 19, 2019 0.6000 0.6300 0.5822 0.6043 329,400 +0.01(+1.14%)
Jul 18, 2019 0.6300 0.6400 0.5902 0.5975 599,556 -0.01(-2.05%)
Jul 17, 2019 0.5840 0.6300 0.5705 0.6100 1,057,120 +0.04(+6.11%)
Jul 16, 2019 0.5400 0.5950 0.5400 0.5749 1,517,090 +0.04(+7.28%)
Jul 15, 2019 0.5568 0.5685 0.5350 0.5359 232,777 -0.03(-4.56%)
Jul 12, 2019 0.5500 0.5764 0.5500 0.5615 283,500 +0.01(+2.71%)
Jul 11, 2019 0.5381 0.5599 0.5368 0.5467 405,090 -0.00(-0.05%)
Jul 10, 2019 0.5489 0.5600 0.5400 0.5470 1,227,441 -0.02(-4.07%)
Jul 09, 2019 0.5600 0.5702 0.5505 0.5702 246,819 -0.00(-0.40%)
Jul 08, 2019 0.5899 0.5899 0.5660 0.5725 269,096 -0.02(-2.83%)
Jul 05, 2019 0.5800 0.6000 0.5800 0.5892 93,300 +0.01(+2.03%)
Jul 03, 2019 0.5800 0.6022 0.5730 0.5775 774,400 +0.00(+0.43%)
Jul 02, 2019 0.5998 0.5998 0.5701 0.5750 197,694 -0.02(-2.54%)
Jul 01, 2019 0.6180 0.6180 0.5822 0.5900 232,920 -0.03(-4.95%)
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%)
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.