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, 2018 1.440 1.470 1.320 1.320 3,050,577 +0.08(+6.45%)
Apr 27, 2018 1.230 1.270 1.220 1.240 163,911 +0.00(+0.00%)
Apr 26, 2018 1.250 1.260 1.220 1.240 127,232 -0.02(-1.59%)
Apr 25, 2018 1.270 1.280 1.230 1.260 525,882 +0.06(+5.00%)
Apr 24, 2018 1.220 1.220 1.200 1.200 132,677 -0.02(-1.23%)
Apr 23, 2018 1.220 1.260 1.210 1.215 174,781 +0.02(+1.25%)
Apr 20, 2018 1.230 1.230 1.190 1.200 103,248 -0.04(-3.23%)
Apr 19, 2018 1.220 1.240 1.200 1.240 85,756 +0.01(+0.81%)
Apr 18, 2018 1.200 1.240 1.180 1.230 152,978 +0.04(+3.36%)
Apr 17, 2018 1.230 1.230 1.170 1.190 277,163 -0.04(-3.25%)
Apr 16, 2018 1.230 1.240 1.220 1.230 166,323 +0.02(+1.65%)
Apr 13, 2018 1.220 1.220 1.200 1.210 128,644 -0.01(-0.82%)
Apr 12, 2018 1.210 1.250 1.190 1.220 292,762 -0.01(-0.81%)
Apr 11, 2018 1.230 1.240 1.210 1.230 184,145 -0.02(-1.60%)
Apr 10, 2018 1.260 1.270 1.220 1.250 160,635 +0.01(+0.81%)
Apr 09, 2018 1.280 1.285 1.220 1.240 235,524 +0.00(+0.00%)
Apr 06, 2018 1.290 1.290 1.141 1.240 1,465,794 -0.06(-4.62%)
Apr 05, 2018 1.330 1.366 1.270 1.300 343,312 -0.02(-1.52%)
Apr 04, 2018 1.300 1.330 1.270 1.320 307,562 +0.02(+1.54%)
Apr 03, 2018 1.360 1.360 1.300 1.300 309,833 -0.06(-4.41%)
Apr 02, 2018 1.380 1.400 1.320 1.360 320,407 -0.01(-0.73%)
Mar 29, 2018 1.370 1.370 1.370 0 +0.04(+3.01%)
Mar 28, 2018 1.360 1.360 1.300 1.330 278,103 -0.02(-1.48%)
Mar 27, 2018 1.380 1.385 1.330 1.350 288,660 -0.02(-1.46%)
Mar 26, 2018 1.380 1.410 1.350 1.370 333,477 +0.00(+0.00%)
Mar 23, 2018 1.400 1.412 1.350 1.370 396,754 -0.02(-1.44%)
Mar 22, 2018 1.470 1.470 1.367 1.390 615,768 -0.08(-5.44%)
Mar 21, 2018 1.420 1.510 1.410 1.470 1,214,682 +0.06(+4.63%)
Mar 20, 2018 1.430 1.450 1.400 1.405 189,747 -0.02(-1.75%)
Mar 19, 2018 1.460 1.460 1.410 1.430 229,905 -0.02(-1.38%)
Mar 16, 2018 1.470 1.540 1.420 1.450 250,753 -0.02(-1.36%)
Mar 15, 2018 1.470 1.500 1.440 1.470 262,775 -0.01(-0.68%)
Mar 14, 2018 1.500 1.515 1.470 1.480 211,176 -0.03(-1.99%)
Mar 13, 2018 1.570 1.580 1.460 1.510 559,554 -0.06(-3.82%)
Mar 12, 2018 1.440 1.600 1.430 1.570 2,089,976 +0.11(+7.53%)
Mar 09, 2018 1.420 1.490 1.410 1.460 296,939 +0.06(+4.29%)
Mar 08, 2018 1.400 1.420 1.380 1.400 161,613 -0.01(-0.71%)
Mar 07, 2018 1.370 1.420 1.370 1.410 78,245 +0.01(+0.71%)
Mar 06, 2018 1.380 1.420 1.370 1.400 113,395 +0.00(+0.00%)
Mar 05, 2018 1.390 1.410 1.380 1.400 177,549 -0.02(-1.41%)
Mar 02, 2018 1.400 1.440 1.380 1.420 81,351 -0.01(-0.35%)
Mar 01, 2018 1.440 1.440 1.400 1.425 79,716 -0.00(-0.35%)
Feb 28, 2018 1.430 1.480 1.420 1.430 186,717 -0.02(-1.38%)
Feb 27, 2018 1.380 1.480 1.380 1.450 578,886 +0.08(+5.84%)
Feb 26, 2018 1.360 1.380 1.340 1.370 125,814 -0.01(-0.72%)
Feb 23, 2018 1.390 1.390 1.360 1.380 87,673 +0.01(+0.73%)
Feb 22, 2018 1.350 1.390 1.350 1.370 99,825 +0.01(+0.74%)
Feb 21, 2018 1.380 1.380 1.360 1.360 58,912 -0.02(-1.45%)
Feb 20, 2018 1.370 1.390 1.360 1.380 94,603 +0.02(+1.47%)
Feb 16, 2018 1.360 1.360 1.360 0 -0.02(-1.45%)
Feb 15, 2018 1.380 1.380 1.330 1.380 70,326 +0.02(+1.47%)
Feb 14, 2018 1.370 1.370 1.320 1.360 130,259 +0.02(+1.49%)
Feb 13, 2018 1.320 1.360 1.320 1.340 112,913 +0.00(+0.00%)
Feb 12, 2018 1.310 1.400 1.290 1.340 249,754 +0.01(+0.75%)
Feb 09, 2018 1.370 1.370 1.290 1.330 281,579 -0.02(-1.48%)
Feb 08, 2018 1.420 1.360 1.350 230,776 -0.07(-4.93%)
Feb 07, 2018 1.390 1.430 1.383 1.420 183,006 +0.06(+4.41%)
Feb 06, 2018 1.300 1.390 1.300 1.360 414,074 +0.00(+0.00%)
Feb 05, 2018 1.410 1.410 1.350 1.360 348,496 -0.06(-4.23%)
Feb 02, 2018 1.470 1.480 1.420 1.420 167,194 -0.05(-3.40%)
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.