Advertisement
Advertisement
U.S. Markets close in 5 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Pluristem Therapeutics Inc. (PSTI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.4912-0.1888 (-11.24%)
As of 10:10AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20221.60001.60001.47001.49121.4912278,274
Jan 21, 20221.66001.74001.66001.68001.6800630,200
Jan 20, 20221.97001.98001.69001.70001.70001,474,600
Jan 19, 20222.11002.11001.92001.99001.9900974,600
Jan 18, 20222.10002.27001.86002.14002.140011,233,500
Jan 14, 20221.75002.04001.71001.93001.93001,645,100
Jan 13, 20221.77001.79001.70001.75001.7500410,700
Jan 12, 20221.70001.75001.67001.74001.7400699,000
Jan 11, 20221.85001.88001.65001.70001.70004,199,900
Jan 10, 20221.68001.93001.66001.83001.830055,949,100
Jan 07, 20221.43001.52001.43001.47001.470088,100
Jan 06, 20221.42001.49001.36001.42001.420075,800
Jan 05, 20221.52001.55001.42001.42001.4200231,200
Jan 04, 20221.53001.53001.47001.53001.5300184,100
Jan 03, 20221.46001.53001.46001.51001.5100250,000
Dec 31, 20211.44001.50001.43001.46001.4600281,000
Dec 30, 20211.46001.53001.46001.47001.4700366,900
Dec 29, 20211.54001.56001.45001.48001.4800331,600
Dec 28, 20211.62001.65001.53001.55001.5500489,300
Dec 27, 20211.79001.79001.58001.61001.61001,219,800
Dec 23, 20211.89001.99001.88001.94001.9400404,600
Dec 22, 20211.97002.00001.85001.92001.9200484,600
Dec 21, 20211.97002.06001.96002.04002.0400418,900
Dec 20, 20212.01002.04001.96001.98001.9800344,100
Dec 17, 20212.01002.14001.97002.08002.0800240,300
Dec 16, 20212.17002.19002.03002.05002.0500245,900
Dec 15, 20212.13002.19002.05002.14002.1400113,200
Dec 14, 20212.18002.25002.08002.17002.1700187,000
Dec 13, 20212.26002.31002.18002.25002.2500212,500
Dec 10, 20212.25002.34002.25002.28002.2800134,900
Dec 09, 20212.36002.41002.26002.26002.2600206,800
Dec 08, 20212.36002.44002.36002.40002.4000179,200
Dec 07, 20212.31002.42002.30002.40002.4000229,000
Dec 06, 20212.32002.33002.22002.28002.2800302,100
Dec 03, 20212.40002.43002.23002.31002.3100209,100
Dec 02, 20212.48002.53002.36002.39002.3900160,300
Dec 01, 20212.73002.73002.45002.49002.4900161,400
Nov 30, 20212.64002.72002.59002.71002.7100134,000
Nov 29, 20212.59002.77002.59002.67002.6700290,700
Nov 26, 20212.60002.69002.58002.69002.6900130,600
Nov 24, 20212.56002.64002.55002.63002.6300115,600
Nov 23, 20212.57002.64002.50002.59002.5900208,900
Nov 22, 20212.61002.68002.58002.60002.6000130,400
Nov 19, 20212.61002.69002.59002.63002.6300116,800
Nov 18, 20212.71002.71002.55002.64002.6400147,100
Nov 17, 20212.81002.83002.66002.72002.7200183,800
Nov 16, 20212.94002.94002.74002.79002.7900156,700
Nov 15, 20212.81002.94002.80002.93002.9300139,100
Nov 12, 20212.95002.96002.79002.81002.8100111,700
Nov 11, 20212.90002.93002.73002.91002.9100242,400
Nov 10, 20213.02003.05002.81002.93002.9300252,500
Nov 09, 20212.80003.19002.77003.10003.1000547,700
Nov 08, 20212.77002.90002.73002.84002.8400157,200
Nov 05, 20212.80002.85002.73002.77002.770098,800
Nov 04, 20212.77002.82002.71002.77002.7700110,800
Nov 03, 20212.76002.80002.71002.77002.7700100,200
Nov 02, 20212.69002.80002.69002.73002.7300124,900
Nov 01, 20212.65002.79002.65002.73002.7300117,100
Oct 29, 20212.66002.72002.59002.65002.6500128,000
Oct 28, 20212.74002.75002.47002.67002.6700164,300
Oct 27, 20212.80002.83002.70002.74002.7400170,200
Oct 26, 20212.84002.89002.76002.77002.7700152,300
Oct 25, 20212.80002.93002.74002.85002.8500240,100
Oct 22, 20212.97002.97002.67002.74002.7400245,800
Oct 21, 20212.70003.01002.65002.99002.9900610,600
Oct 20, 20212.66002.83002.63002.73002.7300262,400
Oct 19, 20212.53002.67002.49002.65002.6500182,800
Oct 18, 20212.58002.60002.47002.47002.4700134,900
Oct 15, 20212.62002.81002.59002.62002.6200272,400
Oct 14, 20212.59002.69002.58002.63002.630098,700
Oct 13, 20212.51002.62002.48002.59002.5900132,300
Oct 12, 20212.49002.51002.44002.46002.460082,900
Oct 11, 20212.50002.54002.47002.50002.500056,200
Oct 08, 20212.51002.54002.47002.49002.490053,400
Oct 07, 20212.49002.54002.47002.50002.500087,500
Oct 06, 20212.52002.56002.47002.51002.5100128,900
Oct 05, 20212.58002.69002.50002.53002.530076,200
Oct 04, 20212.55002.60002.51002.58002.5800154,800
Oct 01, 20212.65002.69002.49002.54002.5400344,100
Sep 30, 20212.65002.67002.56002.65002.6500140,800
Sep 29, 20212.76002.76002.55002.65002.6500353,200
Sep 28, 20212.77002.80002.68002.71002.7100179,600
Sep 27, 20212.85002.93002.76002.77002.7700146,000
Sep 24, 20213.00003.08002.81002.83002.8300244,100
Sep 23, 20212.94003.04002.86003.01003.0100198,300
Sep 22, 20212.91003.02002.88002.93002.9300117,700
Sep 21, 20212.89002.98002.84002.96002.960099,400
Sep 20, 20212.87002.95002.82002.86002.8600215,000
Sep 17, 20212.93003.06002.92003.00003.0000141,100
Sep 16, 20212.97002.97002.87002.96002.960055,900
Sep 15, 20212.86002.97002.86002.96002.9600139,600
Sep 14, 20212.94002.98002.83002.85002.8500228,300
Sep 13, 20213.08003.08002.90002.93002.9300186,800
Sep 10, 20213.03003.07002.93002.98002.9800123,000
Sep 09, 20213.03003.04002.95002.99002.9900144,100
Sep 08, 20213.07003.10002.96003.03003.0300115,000
Sep 07, 20213.20003.20002.96003.04003.0400149,900
Sep 03, 20213.05003.22003.04003.17003.1700152,700
Sep 02, 20213.11003.14003.04003.05003.0500172,300
Sep 01, 20213.02003.13003.02003.11003.1100167,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement