Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pluristem Therapeutics Inc. (PSTI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.6900+0.0500 (+1.89%)
At close: 1:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 31, 20213.00003.04002.98003.02003.0200186,100
Aug 30, 20212.99003.08002.94002.96002.9600194,100
Aug 27, 20213.00003.12002.98003.04003.0400231,600
Aug 26, 20212.98003.10002.96003.00003.0000179,800
Aug 25, 20213.07003.07002.96002.96002.9600326,700
Aug 24, 20213.05003.09002.98003.07003.0700265,600
Aug 23, 20212.93003.08002.93003.02003.0200117,300
Aug 20, 20212.90002.99002.87002.94002.9400108,700
Aug 19, 20212.96002.99002.84002.91002.9100293,500
Aug 18, 20212.90003.13002.90003.00003.0000196,600
Aug 17, 20213.09003.10002.81002.91002.9100508,200
Aug 16, 20213.29003.30003.09003.13003.1300270,700
Aug 13, 20213.16003.22003.12003.15003.150099,700
Aug 12, 20213.23003.27003.15003.16003.1600216,700
Aug 11, 20213.23003.29003.10003.26003.2600264,200
Aug 10, 20213.25003.29003.17003.26003.2600113,600
Aug 09, 20213.26003.28003.17003.24003.2400290,800
Aug 06, 20213.20003.29003.16003.21003.2100533,200
Aug 05, 20213.16003.19003.00003.15003.1500461,800
Aug 04, 20213.25003.28003.15003.15003.1500257,200
Aug 03, 20213.32003.33003.20003.27003.2700183,600
Aug 02, 20213.27003.35003.27003.33003.3300133,700
Jul 30, 20213.33003.36003.25003.28003.280084,500
Jul 29, 20213.40003.41003.31003.34003.3400183,300
Jul 28, 20213.27003.45003.25003.41003.4100160,200
Jul 27, 20213.34003.34003.13003.24003.2400297,600
Jul 26, 20213.38003.44003.30003.32003.3200141,400
Jul 23, 20213.53003.68003.34003.43003.4300309,100
Jul 22, 20213.59003.62003.50003.52003.5200172,500
Jul 21, 20213.49003.66003.49003.56003.5600373,800
Jul 20, 20213.63003.63003.48003.53003.5300307,600
Jul 19, 20213.48003.73003.45003.61003.6100357,200
Jul 16, 20213.76003.76003.51003.56003.5600376,600
Jul 15, 20213.60003.80003.55003.79003.7900510,500
Jul 14, 20213.73003.78003.59003.67003.6700348,300
Jul 13, 20213.69003.74003.63003.66003.6600197,800
Jul 12, 20213.71003.80003.62003.67003.6700142,200
Jul 09, 20213.65003.82003.60003.75003.7500170,300
Jul 08, 20213.54003.67003.50003.65003.6500184,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement