Pluristem Therapeutc (NQ: PSTI )

4.380 USD +0.050 (+1.15%)
Streaming Delayed Price Updated: 7:29 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 4.200 4.390 4.150 4.330 153,421 +0.07(+1.64%)
Apr 20, 2021 4.100 4.280 4.030 4.260 312,133 +0.16(+3.90%)
Apr 19, 2021 4.340 4.340 4.030 4.100 392,492 -0.24(-5.53%)
Apr 16, 2021 4.330 4.370 4.130 4.340 325,000 +0.00(+0.00%)
Apr 15, 2021 4.490 4.540 4.340 4.340 226,773 -0.05(-1.14%)
Apr 14, 2021 4.420 4.580 4.360 4.390 345,602 -0.06(-1.35%)
Apr 13, 2021 4.580 4.710 4.420 4.450 327,967 -0.17(-3.68%)
Apr 12, 2021 4.710 4.760 4.510 4.620 173,920 -0.11(-2.33%)
Apr 09, 2021 4.740 4.960 4.700 4.730 226,100 -0.05(-1.05%)
Apr 08, 2021 4.950 4.960 4.660 4.780 217,172 -0.11(-2.25%)
Apr 07, 2021 4.820 4.930 4.770 4.890 219,285 +0.10(+2.09%)
Apr 06, 2021 4.910 4.980 4.710 4.790 261,530 -0.16(-3.23%)
Apr 05, 2021 4.940 5.080 4.830 4.950 252,495 +0.14(+2.91%)
Apr 01, 2021 4.790 5.090 4.790 4.810 401,000 +0.04(+0.84%)
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%)
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.