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 (%)
Apr 30, 2014 3.550 3.590 3.500 3.580 92,731 +0.02(+0.56%)
Apr 29, 2014 3.560 3.620 3.530 3.560 82,814 -0.04(-1.11%)
Apr 28, 2014 3.550 3.630 3.500 3.600 134,291 +0.04(+1.12%)
Apr 25, 2014 3.660 3.660 3.500 3.560 39,085 -0.08(-2.20%)
Apr 24, 2014 3.700 3.700 3.560 3.640 105,189 +0.00(+0.00%)
Apr 23, 2014 3.690 3.690 3.610 3.640 74,136 -0.07(-1.89%)
Apr 22, 2014 3.600 3.800 3.560 3.710 214,581 +0.23(+6.61%)
Apr 21, 2014 3.530 3.590 3.450 3.480 67,897 -0.06(-1.69%)
Apr 17, 2014 3.480 3.540 3.540 3.540 70,200 +0.06(+1.72%)
Apr 16, 2014 3.460 3.600 3.400 3.480 85,610 +0.08(+2.35%)
Apr 15, 2014 3.430 3.470 3.290 3.400 224,086 +0.02(+0.59%)
Apr 14, 2014 3.530 3.580 3.330 3.380 218,924 -0.08(-2.31%)
Apr 11, 2014 3.550 3.590 3.450 3.460 260,231 -0.12(-3.35%)
Apr 10, 2014 3.690 3.720 3.570 3.580 229,857 -0.17(-4.53%)
Apr 09, 2014 3.640 3.780 3.640 3.750 67,837 +0.13(+3.59%)
Apr 08, 2014 3.640 3.645 3.560 3.620 114,712 -0.01(-0.28%)
Apr 07, 2014 3.700 3.740 3.570 3.630 201,576 -0.10(-2.68%)
Apr 04, 2014 3.820 3.848 3.700 3.730 150,059 -0.10(-2.61%)
Apr 03, 2014 3.970 3.970 3.770 3.830 148,276 -0.07(-1.79%)
Apr 02, 2014 3.730 3.900 3.730 3.900 176,947 +0.18(+4.84%)
Apr 01, 2014 3.700 3.740 3.679 3.720 96,361 +0.02(+0.54%)
Mar 31, 2014 3.670 3.737 3.620 3.700 85,976 +0.03(+0.82%)
Mar 28, 2014 3.650 3.740 3.650 3.670 116,373 +0.04(+1.10%)
Mar 27, 2014 3.670 3.690 3.600 3.630 156,676 -0.03(-0.82%)
Mar 26, 2014 3.810 3.820 3.610 3.660 403,088 -0.15(-3.94%)
Mar 25, 2014 3.840 3.870 3.750 3.810 178,654 +0.01(+0.26%)
Mar 24, 2014 3.890 3.890 3.750 3.800 347,031 -0.10(-2.56%)
Mar 21, 2014 3.990 3.990 3.860 3.900 228,006 -0.07(-1.76%)
Mar 20, 2014 3.970 3.975 3.890 3.970 189,291 -0.03(-0.75%)
Mar 19, 2014 4.070 4.080 3.980 4.000 100,690 -0.04(-0.99%)
Mar 18, 2014 4.000 4.050 4.000 4.040 182,112 +0.10(+2.54%)
Mar 17, 2014 3.920 3.990 3.890 3.940 196,938 +0.08(+2.07%)
Mar 14, 2014 3.880 3.900 3.790 3.860 219,714 -0.01(-0.26%)
Mar 13, 2014 4.050 4.070 3.760 3.870 681,828 -0.16(-3.97%)
Mar 12, 2014 4.020 4.050 3.970 4.030 259,177 +0.03(+0.75%)
Mar 11, 2014 4.050 4.070 3.950 4.000 425,743 +0.00(+0.00%)
Mar 10, 2014 4.120 4.150 3.930 4.000 660,027 -0.09(-2.32%)
Mar 07, 2014 4.200 4.200 4.050 4.095 760,137 -0.14(-3.19%)
Mar 06, 2014 4.300 4.360 4.120 4.230 5,262,635 +0.17(+4.19%)
Mar 05, 2014 4.090 4.100 3.990 4.060 170,035 -0.03(-0.73%)
Mar 04, 2014 4.020 4.130 4.020 4.090 399,467 +0.06(+1.49%)
Mar 03, 2014 4.060 4.090 3.980 4.030 172,291 -0.08(-1.95%)
Feb 28, 2014 4.140 4.140 4.080 4.110 309,951 -0.02(-0.48%)
Feb 27, 2014 4.090 4.150 4.080 4.130 327,281 +0.05(+1.23%)
Feb 26, 2014 4.080 4.110 4.050 4.080 387,000 +0.03(+0.74%)
Feb 25, 2014 4.080 4.100 4.020 4.050 154,831 -0.02(-0.49%)
Feb 24, 2014 4.034 4.070 4.000 4.070 253,302 +0.02(+0.49%)
Feb 21, 2014 4.030 4.060 3.990 4.050 96,929 +0.03(+0.75%)
Feb 20, 2014 4.060 4.100 3.950 4.020 216,034 +0.02(+0.50%)
Feb 19, 2014 4.070 4.070 3.980 4.000 149,592 -0.10(-2.44%)
Feb 18, 2014 4.100 4.120 4.030 4.100 359,992 +0.10(+2.50%)
Feb 14, 2014 4.000 4.000 4.000 4.000 135,300 -0.03(-0.74%)
Feb 13, 2014 4.010 4.070 3.960 4.030 387,777 -0.03(-0.74%)
Feb 12, 2014 4.070 4.130 4.021 4.060 146,726 -0.10(-2.40%)
Feb 11, 2014 4.120 4.190 4.080 4.160 322,038 +0.10(+2.46%)
Feb 10, 2014 4.000 4.087 3.970 4.060 442,023 +0.12(+3.05%)
Feb 07, 2014 3.750 3.960 3.700 3.940 235,453 +0.18(+4.79%)
Feb 06, 2014 3.860 3.900 3.750 3.760 172,187 -0.09(-2.34%)
Feb 05, 2014 3.780 3.890 3.710 3.850 374,532 +0.03(+0.79%)
Feb 04, 2014 3.860 3.880 3.740 3.820 292,058 -0.04(-1.04%)
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.