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, 2019 0.6300 0.6300 0.6100 0.6200 764,700 +0.01(+1.72%)
Apr 29, 2019 0.5911 0.6123 0.5911 0.6095 1,180,766 +0.03(+5.93%)
Apr 26, 2019 0.5800 0.5854 0.5700 0.5754 264,400 +0.00(+0.21%)
Apr 25, 2019 0.5600 0.5792 0.5500 0.5742 650,771 +0.02(+3.16%)
Apr 24, 2019 0.5700 0.5700 0.5501 0.5566 207,936 +0.01(+2.69%)
Apr 23, 2019 0.5400 0.5511 0.5300 0.5420 660,937 +0.02(+3.24%)
Apr 22, 2019 0.5100 0.5493 0.5030 0.5250 422,103 +0.02(+4.56%)
Apr 18, 2019 0.5649 0.5649 0.5000 0.5021 1,757,900 -0.07(-11.88%)
Apr 17, 2019 0.6099 0.6099 0.5625 0.5698 898,967 -0.05(-7.47%)
Apr 16, 2019 0.6102 0.6168 0.6002 0.6158 388,554 -0.01(-1.47%)
Apr 15, 2019 0.6400 0.6400 0.6069 0.6250 609,390 -0.00(-0.78%)
Apr 12, 2019 0.6380 0.6400 0.6129 0.6299 601,000 -0.01(-1.21%)
Apr 11, 2019 0.5992 0.6449 0.5901 0.6376 1,720,236 +0.04(+6.27%)
Apr 10, 2019 0.5930 0.6085 0.5850 0.6000 904,981 +0.01(+1.61%)
Apr 09, 2019 0.5950 0.6000 0.5800 0.5905 1,395,118 +0.00(+0.51%)
Apr 08, 2019 0.6000 0.6024 0.5860 0.5875 1,931,487 +0.01(+1.33%)
Apr 05, 2019 0.5899 0.5899 0.5760 0.5798 2,374,300 -0.00(-0.03%)
Apr 04, 2019 0.6000 0.6100 0.5600 0.5800 8,575,395 -0.28(-32.56%)
Apr 03, 2019 0.9300 0.9300 0.8500 0.8600 841,709 -0.08(-8.86%)
Apr 02, 2019 0.9523 0.9650 0.9300 0.9436 174,993 -0.02(-2.51%)
Apr 01, 2019 0.9700 0.9719 0.9400 0.9679 125,683 -0.00(-0.22%)
Mar 29, 2019 0.9700 0.9795 0.9400 0.9700 173,400 +0.00(+0.40%)
Mar 28, 2019 0.9630 0.9800 0.9380 0.9661 628,938 -0.01(-1.12%)
Mar 27, 2019 0.9643 0.9788 0.9405 0.9770 77,374 +0.02(+1.82%)
Mar 26, 2019 0.9500 0.9800 0.9300 0.9595 280,445 +0.00(+0.48%)
Mar 25, 2019 0.9700 0.9755 0.9500 0.9549 668,588 -0.02(-1.57%)
Mar 22, 2019 0.9500 0.9779 0.9500 0.9701 122,400 -0.03(-2.70%)
Mar 21, 2019 0.9800 0.9970 0.9602 0.9970 148,126 +0.02(+1.73%)
Mar 20, 2019 0.9750 0.9800 0.9601 0.9800 307,891 +0.00(+0.10%)
Mar 19, 2019 0.9744 0.9885 0.9710 0.9790 519,607 -0.01(-1.00%)
Mar 18, 2019 0.9790 1.020 0.9700 0.9889 361,091 -0.01(-0.51%)
Mar 15, 2019 1.000 1.000 0.9700 0.9940 180,400 +0.01(+1.00%)
Mar 14, 2019 0.9748 0.9855 0.9643 0.9842 596,185 +0.01(+1.45%)
Mar 13, 2019 0.9800 0.9900 0.9601 0.9701 228,404 -0.00(-0.30%)
Mar 12, 2019 0.9700 0.9971 0.9525 0.9730 233,493 -0.00(-0.21%)
Mar 11, 2019 0.9900 0.9900 0.9611 0.9750 478,738 -0.02(-1.53%)
Mar 08, 2019 0.9680 1.000 0.9680 0.9901 98,700 +0.04(+3.68%)
Mar 07, 2019 0.9698 0.9700 0.9500 0.9550 158,115 -0.01(-0.52%)
Mar 06, 2019 0.9700 0.9725 0.9460 0.9600 187,081 -0.02(-1.69%)
Mar 05, 2019 0.9600 0.9900 0.9600 0.9765 114,761 +0.02(+1.78%)
Mar 04, 2019 0.9700 0.9835 0.9502 0.9594 150,172 -0.03(-3.09%)
Mar 01, 2019 0.9400 1.000 0.9200 0.9900 134,300 +0.03(+3.56%)
Feb 28, 2019 1.000 1.000 0.9560 0.9560 443,406 -0.05(-5.35%)
Feb 27, 2019 1.020 1.020 1.000 1.010 196,973 -0.01(-0.98%)
Feb 26, 2019 1.020 1.025 1.000 1.020 160,894 -0.01(-0.97%)
Feb 25, 2019 1.040 1.040 1.010 1.030 110,327 +0.02(+1.98%)
Feb 22, 2019 1.000 1.030 0.9900 1.010 78,000 -0.01(-0.98%)
Feb 21, 2019 1.010 1.040 0.9871 1.020 250,581 +0.00(+0.00%)
Feb 20, 2019 1.030 1.060 1.010 1.020 324,241 +0.01(+0.99%)
Feb 19, 2019 1.010 1.020 0.9700 1.010 100,869 -0.01(-0.98%)
Feb 15, 2019 1.020 1.030 1.000 1.020 152,700 +0.02(+1.49%)
Feb 14, 2019 1.000 1.010 0.9830 1.005 133,567 -0.02(-1.47%)
Feb 13, 2019 1.020 1.020 0.9800 1.020 107,761 +0.01(+0.99%)
Feb 12, 2019 1.050 1.050 1.000 1.010 151,817 +0.00(+0.00%)
Feb 11, 2019 1.000 1.080 0.9900 1.010 323,064 +0.01(+1.00%)
Feb 08, 2019 1.000 1.010 0.9900 1.000 76,400 -0.01(-0.99%)
Feb 07, 2019 0.9700 1.020 0.9300 1.010 489,726 -0.04(-3.81%)
Feb 06, 2019 1.100 1.100 1.050 1.050 163,616 -0.08(-7.08%)
Feb 05, 2019 1.120 1.150 1.120 1.130 156,628 +0.00(+0.00%)
Feb 04, 2019 1.130 1.170 1.120 1.130 167,186 -0.02(-1.74%)
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.