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 (%)
Mar 31, 2021 4.580 4.900 4.530 4.770 253,197 +0.28(+6.24%)
Mar 30, 2021 4.480 4.600 4.320 4.490 203,866 +0.01(+0.22%)
Mar 29, 2021 4.550 4.620 4.360 4.480 222,783 -0.12(-2.61%)
Mar 26, 2021 5.120 5.120 4.525 4.600 518,700 -0.44(-8.73%)
Mar 25, 2021 4.840 5.200 4.730 5.040 421,363 +0.18(+3.70%)
Mar 24, 2021 5.290 5.310 4.780 4.860 537,869 -0.39(-7.43%)
Mar 23, 2021 5.460 5.480 5.160 5.250 315,757 -0.16(-2.96%)
Mar 22, 2021 5.700 5.730 5.340 5.410 320,378 -0.15(-2.70%)
Mar 19, 2021 5.700 5.790 5.520 5.560 657,700 +0.10(+1.83%)
Mar 18, 2021 5.230 5.890 5.230 5.460 1,462,252 +0.19(+3.61%)
Mar 17, 2021 5.290 5.400 5.110 5.270 362,715 -0.03(-0.57%)
Mar 16, 2021 5.600 5.640 5.230 5.300 259,591 -0.21(-3.81%)
Mar 15, 2021 5.580 5.630 5.390 5.510 346,552 +0.08(+1.47%)
Mar 12, 2021 5.400 5.520 5.310 5.430 260,000 -0.09(-1.63%)
Mar 11, 2021 5.430 5.680 5.340 5.520 405,460 +0.21(+3.95%)
Mar 10, 2021 5.300 5.470 5.210 5.310 401,163 +0.15(+2.91%)
Mar 09, 2021 5.040 5.330 5.010 5.160 665,652 +0.29(+5.95%)
Mar 08, 2021 4.920 5.200 4.750 4.870 425,562 -0.12(-2.40%)
Mar 05, 2021 5.280 5.300 4.300 4.990 1,335,100 -0.36(-6.73%)
Mar 04, 2021 5.750 5.750 4.980 5.350 1,047,626 -0.23(-4.12%)
Mar 03, 2021 6.250 6.250 5.550 5.580 621,380 -0.56(-9.12%)
Mar 02, 2021 6.250 6.390 6.030 6.140 272,066 -0.07(-1.13%)
Mar 01, 2021 6.400 6.470 6.160 6.210 351,921 -0.13(-2.05%)
Feb 26, 2021 6.190 6.490 5.800 6.340 508,300 +0.03(+0.48%)
Feb 25, 2021 6.620 6.870 6.032 6.310 425,103 -0.43(-6.38%)
Feb 24, 2021 6.520 6.790 6.440 6.740 324,680 +0.26(+4.01%)
Feb 23, 2021 6.750 6.980 6.150 6.480 1,189,667 -0.34(-4.99%)
Feb 22, 2021 7.140 7.360 6.770 6.820 568,147 -0.40(-5.54%)
Feb 19, 2021 7.240 7.410 7.110 7.220 394,600 +0.01(+0.14%)
Feb 18, 2021 7.310 7.450 6.810 7.210 828,785 -0.35(-4.63%)
Feb 17, 2021 7.700 7.770 7.260 7.560 452,845 -0.29(-3.69%)
Feb 16, 2021 7.990 8.240 7.810 7.850 659,119 -0.01(-0.13%)
Feb 12, 2021 7.990 8.140 7.710 7.860 484,800 -0.11(-1.38%)
Feb 11, 2021 8.100 8.290 7.700 7.970 1,001,976 -0.16(-1.97%)
Feb 10, 2021 8.100 8.600 7.680 8.130 1,861,787 +0.51(+6.69%)
Feb 09, 2021 7.870 7.950 7.600 7.620 830,781 -0.12(-1.55%)
Feb 08, 2021 6.990 7.850 6.920 7.740 2,215,705 +0.96(+14.16%)
Feb 05, 2021 6.680 6.840 6.570 6.780 723,500 +0.32(+4.95%)
Feb 04, 2021 6.570 6.650 6.450 6.460 529,053 +0.06(+0.94%)
Feb 03, 2021 6.380 6.680 6.280 6.400 1,464,884 -0.13(-1.99%)
Feb 02, 2021 6.790 6.890 6.350 6.530 2,095,623 -0.93(-12.47%)
Feb 01, 2021 7.120 7.600 6.950 7.460 385,601 +0.46(+6.65%)
Jan 29, 2021 7.110 7.250 6.810 6.995 317,200 -0.12(-1.62%)
Jan 28, 2021 7.020 7.300 6.814 7.110 255,156 +0.03(+0.42%)
Jan 27, 2021 7.170 7.440 6.780 7.080 493,612 -0.22(-3.01%)
Jan 26, 2021 7.600 7.670 7.200 7.300 363,406 -0.15(-2.01%)
Jan 25, 2021 7.730 7.910 7.050 7.450 532,585 -0.11(-1.46%)
Jan 22, 2021 7.310 7.710 7.300 7.560 391,400 +0.21(+2.86%)
Jan 21, 2021 7.950 7.980 7.330 7.350 647,276 -0.54(-6.84%)
Jan 20, 2021 8.080 8.190 7.800 7.890 546,200 +0.02(+0.25%)
Jan 19, 2021 8.210 8.430 7.870 7.870 637,588 -0.17(-2.11%)
Jan 15, 2021 8.110 8.590 8.020 8.040 863,900 -0.10(-1.23%)
Jan 14, 2021 8.000 9.170 7.910 8.140 2,670,541 +0.04(+0.49%)
Jan 13, 2021 8.260 8.390 7.760 8.100 756,286 -0.21(-2.53%)
Jan 12, 2021 8.600 8.630 7.930 8.310 1,277,255 -0.18(-2.12%)
Jan 11, 2021 7.410 9.890 7.020 8.490 6,961,059 +1.08(+14.57%)
Jan 08, 2021 7.380 7.830 7.290 7.410 640,900 +0.04(+0.54%)
Jan 07, 2021 7.150 7.550 7.150 7.370 492,981 +0.34(+4.84%)
Jan 06, 2021 7.150 7.440 7.030 7.030 418,180 -0.19(-2.63%)
Jan 05, 2021 7.090 7.220 6.970 7.220 190,018 +0.14(+1.98%)
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.