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, 2020 9.510 9.850 8.900 9.170 1,350,254 -0.18(-1.93%)
Apr 29, 2020 11.00 11.09 8.610 9.350 3,768,434 -1.48(-13.67%)
Apr 28, 2020 11.21 11.47 10.75 10.83 1,620,323 +0.15(+1.40%)
Apr 27, 2020 12.61 12.76 10.25 10.68 3,336,998 -1.75(-14.08%)
Apr 24, 2020 12.41 13.29 12.03 12.43 7,676,800 +2.07(+19.98%)
Apr 23, 2020 9.350 10.88 9.150 10.36 3,915,937 +1.37(+15.24%)
Apr 22, 2020 9.700 9.890 8.960 8.990 2,558,915 -0.20(-2.18%)
Apr 21, 2020 8.850 9.470 8.850 9.190 2,450,294 +0.50(+5.75%)
Apr 20, 2020 7.870 9.560 7.860 8.690 2,674,390 +0.25(+2.96%)
Apr 17, 2020 8.350 8.670 7.170 8.440 2,577,200 -0.65(-7.15%)
Apr 16, 2020 10.15 10.40 8.860 9.090 5,203,558 -0.75(-7.62%)
Apr 15, 2020 8.750 10.76 8.300 9.840 8,783,424 +1.43(+17.00%)
Apr 14, 2020 8.390 8.500 7.130 8.410 4,021,311 +0.50(+6.32%)
Apr 13, 2020 8.700 9.550 7.560 7.910 10,992,809 +0.94(+13.49%)
Apr 09, 2020 6.880 8.590 6.010 6.970 14,418,100 +2.12(+43.71%)
Apr 08, 2020 4.050 4.850 3.950 4.850 3,846,525 +0.74(+18.00%)
Apr 07, 2020 4.490 5.200 4.020 4.110 20,737,698 +0.75(+22.32%)
Apr 06, 2020 3.330 3.450 3.130 3.360 265,554 +0.11(+3.38%)
Apr 03, 2020 3.310 3.318 3.090 3.250 412,600 -0.04(-1.22%)
Apr 02, 2020 3.520 3.520 3.217 3.290 597,579 -0.13(-3.80%)
Apr 01, 2020 3.600 3.650 3.270 3.420 431,610 -0.25(-6.81%)
Mar 31, 2020 4.060 4.180 3.560 3.670 1,001,824 -0.47(-11.35%)
Mar 30, 2020 3.310 5.250 3.120 4.140 3,969,108 +1.13(+37.54%)
Mar 27, 2020 3.120 3.150 2.900 3.010 164,500 -0.24(-7.38%)
Mar 26, 2020 3.370 3.590 3.210 3.250 636,866 -0.14(-4.13%)
Mar 25, 2020 3.480 3.780 3.270 3.390 1,127,519 -0.06(-1.74%)
Mar 24, 2020 3.450 3.500 3.350 3.450 509,405 +0.06(+1.77%)
Mar 23, 2020 3.390 3.390 3.170 3.390 160,926 +0.07(+2.11%)
Mar 20, 2020 3.300 3.750 3.250 3.320 838,400 +0.04(+1.22%)
Mar 19, 2020 3.150 3.365 3.150 3.280 110,833 +0.16(+5.13%)
Mar 18, 2020 3.240 3.400 3.030 3.120 283,705 -0.19(-5.74%)
Mar 17, 2020 3.390 3.460 3.170 3.310 380,313 +0.27(+8.88%)
Mar 16, 2020 3.200 3.310 2.990 3.040 267,180 -0.48(-13.64%)
Mar 13, 2020 3.320 3.570 3.160 3.520 307,600 +0.44(+14.29%)
Mar 12, 2020 3.000 4.190 2.820 3.080 1,533,336 +0.19(+6.57%)
Mar 11, 2020 2.850 2.960 2.850 2.890 79,680 -0.13(-4.30%)
Mar 10, 2020 2.940 3.162 2.940 3.020 77,560 +0.08(+2.72%)
Mar 09, 2020 2.940 3.150 2.840 2.940 252,861 -0.41(-12.24%)
Mar 06, 2020 3.320 3.485 3.320 3.350 93,800 -0.08(-2.33%)
Mar 05, 2020 3.570 3.570 3.380 3.430 272,213 -0.20(-5.51%)
Mar 04, 2020 3.610 3.650 3.600 3.630 40,731 +0.03(+0.83%)
Mar 03, 2020 3.510 3.730 3.510 3.600 261,004 -0.36(-9.09%)
Mar 02, 2020 3.760 4.100 3.710 3.960 170,013 +0.21(+5.60%)
Feb 28, 2020 3.700 3.750 3.620 3.750 89,000 -0.06(-1.57%)
Feb 27, 2020 3.970 3.970 3.677 3.810 160,827 -0.26(-6.39%)
Feb 26, 2020 4.030 4.200 4.010 4.070 141,850 +0.02(+0.49%)
Feb 25, 2020 4.140 4.160 4.000 4.050 109,007 -0.12(-2.88%)
Feb 24, 2020 4.350 4.350 4.110 4.170 137,394 -0.29(-6.50%)
Feb 21, 2020 4.410 4.460 4.350 4.460 37,300 +0.01(+0.22%)
Feb 20, 2020 4.460 4.560 4.360 4.450 129,750 -0.01(-0.22%)
Feb 19, 2020 4.550 4.550 4.400 4.460 118,686 -0.09(-1.98%)
Feb 18, 2020 4.620 4.650 4.300 4.550 232,669 -0.11(-2.36%)
Feb 14, 2020 3.900 5.170 3.870 4.660 1,037,900 +0.77(+19.79%)
Feb 13, 2020 3.780 3.945 3.780 3.890 98,975 +0.11(+2.91%)
Feb 12, 2020 3.700 3.800 3.700 3.780 66,355 +0.08(+2.16%)
Feb 11, 2020 3.620 3.770 3.620 3.700 32,576 +0.08(+2.21%)
Feb 10, 2020 3.750 3.750 3.592 3.620 86,482 -0.18(-4.74%)
Feb 07, 2020 3.840 3.920 3.780 3.800 106,500 +0.02(+0.53%)
Feb 06, 2020 3.870 3.870 3.690 3.780 103,637 -0.08(-2.07%)
Feb 05, 2020 3.960 4.000 3.840 3.860 49,175 -0.09(-2.28%)
Feb 04, 2020 3.960 4.009 3.890 3.950 77,429 +0.02(+0.51%)
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.