Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2008 5.040 5.040 4.510 4.870 22,453 +0.12(+2.52%)
Apr 29, 2008 5.060 5.060 4.620 4.750 53,265 -0.33(-6.50%)
Apr 28, 2008 5.250 5.250 4.910 5.080 56,430 +0.23(+4.74%)
Apr 25, 2008 4.810 5.170 4.696 4.850 39,145 +0.37(+8.21%)
Apr 24, 2008 4.210 4.900 4.210 4.482 51,147 +0.28(+6.71%)
Apr 23, 2008 3.980 4.430 3.980 4.200 80,232 +0.29(+7.42%)
Apr 22, 2008 3.910 3.910 3.820 3.910 25,254 +0.09(+2.36%)
Apr 21, 2008 3.820 3.900 3.820 3.820 20,748 +0.07(+1.86%)
Apr 18, 2008 3.850 3.892 3.600 3.750 29,435 +0.09(+2.46%)
Apr 17, 2008 3.880 3.920 3.560 3.660 40,544 -0.27(-6.87%)
Apr 16, 2008 4.100 4.250 3.900 3.930 65,730 -0.32(-7.53%)
Apr 15, 2008 4.930 4.930 4.120 4.250 115,523 -0.55(-11.46%)
Apr 14, 2008 3.650 4.800 3.530 4.800 302,742 +1.25(+35.21%)
Apr 11, 2008 4.150 4.150 3.400 3.550 84,643 -0.68(-16.02%)
Apr 10, 2008 4.850 4.850 4.050 4.227 135,297 -0.35(-7.71%)
Apr 09, 2008 5.030 5.200 4.350 4.580 212,007 -0.34(-6.91%)
Apr 08, 2008 5.020 5.540 4.320 4.920 526,143 +0.66(+15.44%)
Apr 07, 2008 2.150 5.990 2.150 4.262 886,168 +2.21(+107.90%)
Apr 04, 2008 2.020 2.200 2.020 2.050 18,600 -0.17(-7.66%)
Apr 03, 2008 1.850 2.240 1.850 2.220 2,800 +0.12(+5.71%)
Apr 02, 2008 2.090 2.240 2.080 2.100 9,628 +0.09(+4.48%)
Apr 01, 2008 1.520 2.150 1.520 2.010 21,960 +0.26(+14.86%)
Mar 31, 2008 1.870 1.950 1.610 1.750 7,862 -0.18(-9.33%)
Mar 28, 2008 2.000 2.050 1.930 1.930 3,126 -0.07(-3.50%)
Mar 27, 2008 2.010 2.040 2.000 2.000 6,927 +0.00(+0.00%)
Mar 26, 2008 2.000 2.000 2.000 2.000 1,163 -0.01(-0.50%)
Mar 25, 2008 2.000 2.190 1.980 2.010 7,400 -0.02(-0.99%)
Mar 24, 2008 2.070 2.290 2.030 2.030 6,658 -0.05(-2.40%)
Mar 21, 2008 2.100 2.290 2.000 2.080 5,220 +0.00(+0.00%)
Mar 20, 2008 2.100 2.290 2.000 2.080 5,220 +0.03(+1.46%)
Mar 19, 2008 2.030 2.222 2.030 2.050 7,025 -0.15(-6.82%)
Mar 18, 2008 1.750 2.260 1.750 2.200 1,350 +0.15(+7.32%)
Mar 17, 2008 2.000 2.180 2.000 2.050 4,039 -0.15(-6.82%)
Mar 14, 2008 2.210 2.210 2.150 2.200 6,418 -0.01(-0.45%)
Mar 13, 2008 2.210 2.380 2.200 2.210 2,400 +0.06(+2.79%)
Mar 12, 2008 2.150 2.270 2.150 2.150 11,047 +0.00(+0.00%)
Mar 11, 2008 2.470 2.650 2.000 2.150 31,920 +0.03(+1.32%)
Mar 10, 2008 2.200 2.200 2.120 2.122 3,010 -0.03(-1.30%)
Mar 07, 2008 2.310 2.310 2.150 2.150 2,000 -0.30(-12.24%)
Mar 06, 2008 2.400 2.530 2.330 2.450 5,238 +0.12(+5.15%)
Mar 05, 2008 2.750 2.800 2.320 2.330 20,106 -0.36(-13.38%)
Mar 04, 2008 2.660 2.800 2.600 2.690 11,025 -0.01(-0.37%)
Mar 03, 2008 2.750 2.750 2.260 2.700 16,331 +0.00(+0.00%)
Feb 29, 2008 2.700 2.740 2.480 2.700 3,119 +0.00(+0.00%)
Feb 28, 2008 2.650 2.900 2.550 2.700 15,901 +0.00(+0.00%)
Feb 27, 2008 2.700 2.880 2.660 2.700 11,975 +0.00(+0.00%)
Feb 26, 2008 2.900 2.950 2.600 2.700 12,508 -0.25(-8.47%)
Feb 25, 2008 3.120 3.300 2.700 2.950 53,964 -0.02(-0.67%)
Feb 22, 2008 3.090 3.300 2.830 2.970 74,076 +0.07(+2.41%)
Feb 21, 2008 2.660 2.950 2.660 2.900 17,843 +0.48(+19.83%)
Feb 20, 2008 2.800 2.800 2.400 2.420 6,145 -0.28(-10.37%)
Feb 19, 2008 2.600 2.740 2.600 2.700 3,695 +0.10(+3.85%)
Feb 18, 2008 2.600 2.600 2.550 2.600 2,013 +0.00(+0.00%)
Feb 15, 2008 2.600 2.600 2.550 2.600 2,013 +0.00(+0.00%)
Feb 14, 2008 2.400 2.690 2.400 2.600 9,114 +0.22(+9.20%)
Feb 13, 2008 2.340 2.381 2.340 2.381 825 +0.03(+1.32%)
Feb 12, 2008 2.300 2.480 2.290 2.350 6,829 +0.13(+5.86%)
Feb 11, 2008 2.410 2.410 2.150 2.220 8,965 -0.19(-7.89%)
Feb 08, 2008 2.400 2.410 2.310 2.410 1,031 +0.01(+0.42%)
Feb 07, 2008 2.470 2.470 2.400 2.400 5,001 +0.00(+0.00%)
Feb 06, 2008 2.570 2.570 2.400 2.400 2,919 -0.20(-7.69%)
Feb 05, 2008 2.400 2.600 2.400 2.600 2,500 -0.15(-5.45%)
Feb 04, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 01, 2008 2.370 2.800 2.210 2.750 2,600 -0.05(-1.79%)
Jan 31, 2008 2.790 2.800 2.500 2.800 1,510 -0.02(-0.71%)
Jan 30, 2008 2.550 2.820 2.498 2.820 1,841 +0.35(+14.17%)
Jan 29, 2008 2.470 2.690 2.470 2.470 5,966 +0.01(+0.41%)
Jan 28, 2008 2.520 2.520 2.390 2.460 3,091 -0.07(-2.77%)
Jan 25, 2008 2.540 2.540 2.210 2.530 4,204 +0.02(+0.80%)
Jan 24, 2008 2.500 2.850 2.350 2.510 14,253 +0.21(+9.13%)
Jan 23, 2008 2.300 2.700 2.300 2.300 15,461 -0.10(-4.16%)
Jan 22, 2008 2.260 2.500 2.200 2.400 15,142 -0.29(-10.78%)
Jan 21, 2008 2.900 2.950 2.580 2.690 9,663 +0.00(+0.00%)
Jan 18, 2008 2.900 2.950 2.580 2.690 9,663 -0.26(-8.81%)
Jan 17, 2008 2.950 3.000 2.950 2.950 1,000 +0.00(+0.00%)
Jan 16, 2008 2.900 3.140 2.880 2.950 7,900 -0.25(-7.81%)
Jan 15, 2008 3.260 3.290 2.500 3.200 17,100 -0.40(-11.11%)
Jan 14, 2008 3.450 3.600 3.250 3.600 5,600 +0.15(+4.35%)
Jan 11, 2008 3.510 4.000 3.450 3.450 2,900 -0.45(-11.54%)
Jan 10, 2008 3.450 4.000 3.450 3.900 3,100 +0.35(+9.86%)
Jan 09, 2008 3.750 3.750 3.550 3.550 2,900 -0.20(-5.33%)
Jan 08, 2008 4.150 4.150 3.750 3.750 4,100 -0.10(-2.60%)
Jan 07, 2008 4.000 4.050 3.850 3.850 4,800 -0.15(-3.75%)
Jan 04, 2008 4.200 4.200 4.000 4.000 3,700 -0.10(-2.44%)
Jan 03, 2008 4.000 4.250 4.000 4.100 8,300 +0.14(+3.54%)
Jan 02, 2008 3.620 3.990 3.620 3.960 1,600 -3.29(-45.38%)
Dec 31, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 28, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 27, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 26, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 24, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 21, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 20, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 19, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 18, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 17, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 14, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 13, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 12, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 11, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 10, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 07, 2007 5.900 7.500 5.360 7.250 18,629 +1.46(+25.22%)
Dec 06, 2007 4.760 5.800 4.750 5.790 29,126 +0.94(+19.38%)
Dec 05, 2007 4.900 4.950 4.760 4.850 10,514 +0.09(+1.89%)
Dec 04, 2007 5.200 5.200 4.750 4.760 6,578 -0.39(-7.57%)
Dec 03, 2007 5.100 5.300 5.000 5.150 11,840 +0.16(+3.21%)
Nov 30, 2007 5.000 5.000 4.900 4.990 1,225 +0.09(+1.84%)
Nov 29, 2007 4.750 5.000 4.750 4.900 9,834 +0.30(+6.52%)
Nov 28, 2007 4.500 4.750 4.500 4.600 7,831 +0.10(+2.22%)
Nov 27, 2007 5.550 5.560 4.500 4.500 31,337 -2.50(-35.71%)
Nov 26, 2007 5.250 7.000 5.250 7.000 800 +6.90(+6900.00%)
Jun 11, 2007 0.1000 0.1000 0.0900 0.1000 15,600 +0.01(+11.11%)
Jun 08, 2007 0.0900 0.1000 0.0900 0.0900 22,400 +0.00(+0.00%)
Jun 07, 2007 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jun 06, 2007 0.1000 0.1000 0.0900 0.0900 21,300 -0.01(-10.00%)
Jun 05, 2007 0.1100 0.1100 0.0900 0.1000 28,100 -0.01(-9.09%)
Jun 04, 2007 0.1000 0.1100 0.1000 0.1100 46,600 +0.01(+10.00%)
Jun 01, 2007 0.1000 0.1100 0.0900 0.1000 24,400 +0.00(+0.00%)
May 31, 2007 0.1000 0.1200 0.0900 0.1000 34,800 +0.00(+0.00%)
May 30, 2007 0.1000 0.1000 0.1000 0.1000 14,200 +0.00(+0.00%)
May 29, 2007 0.1200 0.1200 0.0900 0.1000 33,800 -0.02(-16.67%)
May 25, 2007 0.1200 0.1300 0.1100 0.1200 12,000 -0.01(-7.69%)
May 24, 2007 0.1300 0.1300 0.1200 0.1300 7,200 +0.00(+0.00%)
May 23, 2007 0.1300 0.1300 0.1200 0.1300 20,300 +0.00(+0.00%)
May 22, 2007 0.1200 0.1300 0.1200 0.1300 24,800 +0.01(+8.33%)
May 21, 2007 0.1200 0.1300 0.1200 0.1200 16,600 +0.00(+0.00%)
May 18, 2007 0.1000 0.1200 0.1000 0.1200 26,400 +0.02(+20.00%)
May 17, 2007 0.1000 0.1000 0.0900 0.1000 26,500 +0.00(+0.00%)
May 16, 2007 0.1100 0.1100 0.0900 0.1000 53,700 -0.01(-9.09%)
May 15, 2007 0.1200 0.1200 0.1100 0.1100 31,400 -0.01(-8.33%)
May 14, 2007 0.1300 0.1300 0.1200 0.1200 9,000 -0.01(-7.69%)
May 11, 2007 0.1300 0.1300 0.1200 0.1300 9,300 +0.00(+0.00%)
May 10, 2007 0.1300 0.1300 0.1200 0.1300 12,300 +0.00(+0.00%)
May 09, 2007 0.1400 0.1400 0.1300 0.1300 58,800 +0.00(+0.00%)
May 08, 2007 0.1400 0.1400 0.1300 0.1300 63,100 -0.01(-7.14%)
May 07, 2007 0.1400 0.1400 0.1300 0.1400 58,900 +0.00(+0.00%)
May 04, 2007 0.1400 0.1400 0.1300 0.1400 12,700 +0.00(+0.00%)
May 03, 2007 0.1400 0.1400 0.1300 0.1400 35,200 +0.00(+0.00%)
May 02, 2007 0.1400 0.1400 0.1300 0.1400 51,800 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.