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 (%)
Feb 28, 2022 1.640 1.820 1.640 1.780 517,742 +0.07(+4.09%)
Feb 25, 2022 1.680 1.760 1.680 1.710 70,010 +0.04(+2.40%)
Feb 24, 2022 1.560 1.720 1.560 1.670 234,851 -0.02(-1.18%)
Feb 23, 2022 1.630 1.760 1.600 1.690 143,302 +0.07(+4.32%)
Feb 22, 2022 1.600 1.660 1.600 1.620 74,960 -0.01(-0.61%)
Feb 18, 2022 1.630 0 -0.11(-6.32%)
Feb 17, 2022 1.750 1.783 1.700 1.740 156,373 -0.02(-1.14%)
Feb 16, 2022 1.750 1.831 1.710 1.760 188,012 -0.03(-1.68%)
Feb 15, 2022 1.720 1.795 1.680 1.790 400,336 +0.13(+7.83%)
Feb 14, 2022 1.710 1.730 1.600 1.660 307,300 -0.04(-2.35%)
Feb 11, 2022 1.780 1.880 1.660 1.700 251,847 -0.03(-1.73%)
Feb 10, 2022 1.750 1.850 1.700 1.730 229,426 -0.05(-2.81%)
Feb 09, 2022 1.770 1.860 1.700 1.780 210,455 -0.01(-0.56%)
Feb 08, 2022 1.770 1.790 1.730 1.790 129,289 +0.02(+1.13%)
Feb 07, 2022 1.800 1.800 1.730 1.770 106,887 -0.01(-0.56%)
Feb 04, 2022 1.760 1.790 1.680 1.780 186,474 +0.02(+1.14%)
Feb 03, 2022 1.680 1.800 1.760 274,081 +0.04(+2.33%)
Feb 02, 2022 1.770 1.770 1.665 1.720 315,083 -0.03(-1.71%)
Feb 01, 2022 1.740 1.760 1.680 1.750 184,983 +0.03(+1.74%)
Jan 31, 2022 1.600 1.730 1.720 247,443 +0.09(+5.52%)
Jan 28, 2022 1.500 1.640 1.440 1.630 292,535 +0.14(+9.40%)
Jan 27, 2022 1.510 1.580 1.460 1.490 395,682 -0.01(-0.67%)
Jan 26, 2022 1.570 1.590 1.470 1.500 409,950 -0.02(-1.32%)
Jan 25, 2022 1.490 1.570 1.440 1.520 451,872 -0.04(-2.56%)
Jan 24, 2022 1.600 1.600 1.385 1.560 1,179,602 -0.12(-7.14%)
Jan 21, 2022 1.660 1.740 1.660 1.680 631,189 -0.02(-1.18%)
Jan 20, 2022 1.970 1.970 1.690 1.700 1,463,739 -0.29(-14.57%)
Jan 19, 2022 2.110 2.110 1.920 1.990 973,597 -0.15(-7.01%)
Jan 18, 2022 2.100 2.270 1.860 2.140 11,234,391 +0.21(+10.88%)
Jan 14, 2022 1.930 0 +0.18(+10.29%)
Jan 13, 2022 1.770 1.790 1.700 1.750 410,183 +0.01(+0.57%)
Jan 12, 2022 1.700 1.750 1.670 1.740 697,595 +0.04(+2.35%)
Jan 11, 2022 1.850 1.880 1.645 1.700 4,195,906 -0.13(-7.10%)
Jan 10, 2022 1.680 1.930 1.660 1.830 55,745,184 +0.36(+24.49%)
Jan 07, 2022 1.430 1.520 1.430 1.470 88,065 +0.05(+3.52%)
Jan 06, 2022 1.420 1.490 1.360 1.420 75,754 +0.00(+0.00%)
Jan 05, 2022 1.520 1.550 1.420 1.420 231,204 -0.11(-7.19%)
Jan 04, 2022 1.530 1.532 1.465 1.530 184,071 +0.02(+1.32%)
Jan 03, 2022 1.460 1.532 1.460 1.510 250,016 +0.05(+3.42%)
Dec 31, 2021 1.440 1.500 1.430 1.460 281,033 -0.01(-0.68%)
Dec 30, 2021 1.460 1.530 1.460 1.470 366,943 -0.01(-0.68%)
Dec 29, 2021 1.540 1.560 1.450 1.480 331,584 -0.07(-4.52%)
Dec 28, 2021 1.620 1.650 1.530 1.550 491,294 -0.06(-3.73%)
Dec 27, 2021 1.790 1.790 1.580 1.610 1,219,815 -0.33(-17.01%)
Dec 23, 2021 1.890 1.990 1.880 1.940 404,741 +0.02(+1.04%)
Dec 22, 2021 1.970 2.000 1.850 1.920 484,625 -0.12(-5.88%)
Dec 21, 2021 1.970 2.060 1.960 2.040 418,889 +0.06(+3.03%)
Dec 20, 2021 2.010 2.040 1.960 1.980 344,058 -0.10(-4.81%)
Dec 17, 2021 2.010 2.140 1.970 2.080 241,227 +0.03(+1.46%)
Dec 16, 2021 2.170 2.190 2.030 2.050 245,911 -0.09(-4.21%)
Dec 15, 2021 2.130 2.190 2.050 2.140 113,169 -0.03(-1.38%)
Dec 14, 2021 2.180 2.250 2.080 2.170 187,012 -0.08(-3.56%)
Dec 13, 2021 2.260 2.310 2.180 2.250 212,521 -0.03(-1.32%)
Dec 10, 2021 2.250 2.340 2.250 2.280 135,043 +0.02(+0.88%)
Dec 09, 2021 2.360 2.410 2.260 2.260 206,770 -0.14(-5.83%)
Dec 08, 2021 2.360 2.440 2.360 2.400 179,240 +0.00(+0.00%)
Dec 07, 2021 2.310 2.420 2.300 2.400 228,991 +0.12(+5.26%)
Dec 06, 2021 2.320 2.330 2.220 2.280 302,107 -0.03(-1.30%)
Dec 03, 2021 2.400 2.430 2.230 2.310 209,070 -0.08(-3.35%)
Dec 02, 2021 2.480 2.525 2.360 2.390 160,326 -0.10(-4.02%)
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.