PSTI - Pluristem Therapeutics Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171.831.831.761.771.77347,500
Oct 19, 20171.801.841.741.801.801,109,100
Oct 18, 20171.791.801.721.741.74352,400
Oct 17, 20171.831.841.721.791.79495,200
Oct 16, 20171.721.841.651.791.791,086,800
Oct 13, 20171.811.851.711.711.71568,700
Oct 12, 20171.921.921.801.801.80894,500
Oct 11, 20171.652.021.651.891.893,866,500
Oct 10, 20171.571.651.531.641.641,059,900
Oct 09, 20171.531.561.501.561.56381,900
Oct 06, 20171.531.531.491.491.49362,200
Oct 05, 20171.481.531.481.501.50143,300
Oct 04, 20171.471.501.451.501.50209,000
Oct 03, 20171.531.531.411.471.47438,200
Oct 02, 20171.521.541.501.531.53381,700
Sep 29, 20171.521.521.481.511.51284,500
Sep 28, 20171.561.571.491.511.51255,500
Sep 27, 20171.561.571.511.551.55306,400
Sep 26, 20171.561.581.501.541.54592,300
Sep 25, 20171.531.571.531.541.54371,300
Sep 22, 20171.571.571.501.541.54427,200
Sep 21, 20171.581.621.521.561.56381,000
Sep 20, 20171.471.581.471.561.561,115,800
Sep 19, 20171.441.471.381.461.461,005,300
Sep 18, 20171.601.601.361.421.425,523,300
Sep 15, 20171.361.381.331.341.34269,200
Sep 14, 20171.351.371.311.361.36303,400
Sep 13, 20171.251.401.251.351.35923,500
Sep 12, 20171.251.281.211.231.23398,600
Sep 11, 20171.191.371.161.281.28835,800
Sep 08, 20171.181.201.171.171.1798,600
Sep 07, 20171.181.221.171.211.21229,400
Sep 06, 20171.201.231.191.231.23221,600
Sep 05, 20171.201.221.161.191.19518,200
Sep 01, 20171.201.221.181.191.19174,200
Aug 31, 20171.171.201.171.201.20114,900
Aug 30, 20171.201.201.171.181.18124,100
Aug 29, 20171.151.201.151.191.19533,000
Aug 28, 20171.141.181.131.151.15211,700
Aug 25, 20171.141.141.121.141.1481,000
Aug 24, 20171.161.161.101.121.1289,700
Aug 23, 20171.161.191.161.161.1671,000
Aug 22, 20171.201.221.161.181.18155,200
Aug 21, 20171.211.211.181.201.2093,900
Aug 18, 20171.191.221.171.221.22193,700
Aug 17, 20171.221.231.181.181.18389,200
Aug 16, 20171.251.271.151.191.191,007,000
Aug 15, 20171.141.141.111.131.1374,400
Aug 14, 20171.101.151.101.131.1359,600
Aug 11, 20171.091.121.091.101.1091,200
Aug 10, 20171.131.151.061.091.09317,100
Aug 09, 20171.111.141.061.111.11402,200
Aug 08, 20171.111.161.111.111.11145,600
Aug 07, 20171.121.131.111.121.12156,300
Aug 04, 20171.151.161.111.111.11163,700
Aug 03, 20171.171.171.131.131.13170,000
Aug 02, 20171.151.161.151.151.1563,200
Aug 01, 20171.171.181.141.171.17215,100
Jul 31, 20171.191.201.141.181.18199,700
Jul 28, 20171.181.211.131.181.18432,400
Jul 27, 20171.201.241.151.171.17393,200
Jul 26, 20171.191.241.181.221.22470,300
Jul 25, 20171.201.201.181.181.18114,900
Jul 24, 20171.201.221.191.201.20195,700
Jul 21, 20171.191.251.191.201.20141,500
Jul 20, 20171.181.221.181.181.18146,400
Jul 19, 20171.191.211.171.181.18181,400
Jul 18, 20171.191.211.181.201.2081,100
Jul 17, 20171.221.231.191.191.19239,900
Jul 14, 20171.251.271.211.241.24127,000
Jul 13, 20171.181.291.181.241.24277,100
Jul 12, 20171.221.241.211.241.2489,100
Jul 11, 20171.251.261.221.221.22103,200
Jul 10, 20171.261.281.181.281.28263,500
Jul 07, 20171.261.281.221.261.26200,600
Jul 06, 20171.281.291.251.261.2667,700
Jul 05, 20171.281.301.271.281.2871,700
Jul 03, 20171.301.311.271.311.3138,400
Jun 30, 20171.261.311.261.281.2889,400
Jun 29, 20171.291.321.271.291.29117,300
Jun 28, 20171.341.371.251.331.33287,800
Jun 27, 20171.341.381.341.351.3596,800
Jun 26, 20171.361.401.351.381.38101,100
Jun 23, 20171.281.441.281.391.39289,200
Jun 22, 20171.331.391.331.391.39147,500
Jun 21, 20171.331.401.331.381.38425,700
Jun 20, 20171.321.341.281.321.32142,800
Jun 19, 20171.281.371.281.321.32168,500
Jun 16, 20171.291.331.251.261.26213,700
Jun 15, 20171.321.321.301.301.3046,900
Jun 14, 20171.351.381.331.351.35133,900
Jun 13, 20171.341.351.311.351.35129,400
Jun 12, 20171.321.351.281.321.32193,400
Jun 09, 20171.361.401.321.321.32132,200
Jun 08, 20171.401.401.371.371.3726,200
Jun 07, 20171.391.411.361.391.3942,300
Jun 06, 20171.391.401.371.391.3982,200
Jun 05, 20171.401.411.371.391.39129,200
Jun 02, 20171.391.421.381.401.40114,800
Jun 01, 20171.381.401.361.371.37100,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...