PLURISTEM THERA (NQ: PSTI)
2.870 USD  -0.070 (-2.38%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.900 3.010 2.900 2.940 145,725 +0.01(+0.34%)
Sep 18, 2014 3.010 3.010 2.900 2.930 140,919 -0.04(-1.35%)
Sep 17, 2014 2.840 3.098 2.830 2.970 368,550 +0.17(+6.07%)
Sep 16, 2014 2.840 2.840 2.720 2.800 141,381 +0.11(+4.09%)
Sep 15, 2014 2.760 2.760 2.680 2.690 80,110 -0.07(-2.54%)
Sep 12, 2014 2.790 2.830 2.750 2.760 64,047 +0.00(+0.00%)
Sep 11, 2014 2.810 2.820 2.760 2.760 77,199 -0.08(-2.82%)
Sep 10, 2014 2.860 2.870 2.810 2.840 89,261 -0.07(-2.41%)
Sep 09, 2014 2.950 2.950 2.880 2.910 96,026 -0.08(-2.68%)
Sep 08, 2014 3.000 3.020 2.941 2.990 189,653 +0.07(+2.40%)
Sep 05, 2014 2.920 2.870 2.920 77,496 +0.05(+1.74%)
Sep 04, 2014 2.870 2.910 2.850 2.870 38,465 -0.01(-0.35%)
Sep 03, 2014 2.890 2.930 2.823 2.880 186,420 +0.05(+1.77%)
Sep 02, 2014 2.800 2.850 2.760 2.830 71,420 +0.08(+2.87%)
Aug 29, 2014 2.751 2.751 2.751 0 -0.03(-1.04%)
Aug 28, 2014 2.820 2.820 2.720 2.780 86,538 -0.04(-1.42%)
Aug 27, 2014 2.800 2.840 2.790 2.820 106,908 +0.05(+1.81%)
Aug 26, 2014 2.690 2.810 2.690 2.770 228,566 +0.12(+4.53%)
Aug 25, 2014 2.660 2.730 2.654 2.650 133,194 -0.01(-0.38%)
Aug 22, 2014 2.610 2.670 2.610 2.660 55,842 +0.05(+1.92%)
Aug 21, 2014 2.620 2.620 2.610 2.610 25,414 -0.02(-0.57%)
Aug 20, 2014 2.620 2.621 2.610 2.625 31,396 -0.02(-0.57%)
Aug 19, 2014 2.650 2.650 2.639 2.640 68,420 -0.01(-0.38%)
Aug 18, 2014 2.630 2.700 2.620 2.650 78,325 +0.00(+0.00%)
Aug 15, 2014 2.630 2.684 2.610 2.650 100,103 +0.03(+1.15%)
Aug 14, 2014 2.590 2.640 2.581 2.620 117,841 +0.01(+0.38%)
Aug 13, 2014 2.670 2.670 2.580 2.610 121,366 -0.05(-1.88%)
Aug 12, 2014 2.710 2.710 2.660 2.660 57,644 -0.06(-2.21%)
Aug 11, 2014 2.750 2.810 2.720 2.720 155,745 +0.02(+0.74%)
Aug 08, 2014 2.620 2.740 2.620 2.700 118,566 +0.06(+2.27%)
Aug 07, 2014 2.700 2.720 2.620 2.640 116,392 -0.08(-2.94%)
Aug 06, 2014 2.710 2.750 2.700 2.720 63,040 -0.01(-0.37%)
Aug 05, 2014 2.720 2.760 2.680 2.730 106,407 -0.02(-0.73%)
Aug 04, 2014 2.790 2.800 2.710 2.750 104,840 +0.00(+0.00%)
Aug 01, 2014 2.760 2.850 2.710 2.750 148,138 -0.08(-2.86%)
Jul 31, 2014 2.890 2.890 2.820 2.831 49,282 -0.02(-0.66%)
Jul 30, 2014 2.830 2.900 2.830 2.850 108,756 -0.01(-0.35%)
Jul 29, 2014 2.870 2.900 2.860 2.860 41,891 +0.01(+0.32%)
Jul 28, 2014 2.900 2.910 2.850 2.851 106,824 -0.05(-1.69%)
Jul 25, 2014 2.900 2.930 2.860 2.900 65,321 +0.00(+0.00%)
Jul 24, 2014 2.950 2.950 2.890 2.900 61,153 -0.03(-1.06%)
Jul 23, 2014 2.970 2.970 2.910 2.931 75,900 -0.05(-1.64%)
Jul 22, 2014 3.000 3.020 2.960 2.980 68,668 -0.03(-1.00%)
Jul 21, 2014 2.990 3.010 2.940 3.010 32,461 +0.04(+1.35%)
Jul 18, 2014 3.010 3.010 2.900 2.970 60,723 +0.05(+1.71%)
Jul 17, 2014 3.030 3.030 2.920 2.920 99,863 -0.11(-3.69%)
Jul 16, 2014 3.050 3.060 2.970 3.032 104,214 -0.01(-0.26%)
Jul 15, 2014 3.090 3.090 3.010 3.040 57,566 -0.02(-0.65%)
Jul 14, 2014 3.150 3.150 3.030 3.060 218,771 +0.11(+3.73%)
Jul 11, 2014 2.978 2.990 2.940 2.950 48,955 +0.02(+0.68%)
Jul 10, 2014 2.850 2.960 2.850 2.930 118,286 +0.00(+0.00%)
Jul 09, 2014 2.930 2.960 2.900 2.930 64,360 +0.03(+1.03%)
Jul 08, 2014 2.990 2.990 2.890 2.900 249,958 -0.12(-3.97%)
Jul 07, 2014 3.030 3.080 3.010 3.020 190,497 -0.10(-3.21%)
Jul 03, 2014 3.120 3.120 3.120 0 +0.04(+1.30%)
Jul 02, 2014 3.120 3.148 3.080 3.080 79,973 -0.07(-2.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->