PLURISTEM THERA (NQ: PSTI)
2.610 USD  +0.030 (+1.16%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 2.560 2.640 2.560 2.610 126,113 +0.03(+1.16%)
Nov 25, 2014 2.560 2.620 2.540 2.580 131,510 +0.03(+1.18%)
Nov 24, 2014 2.570 2.580 2.510 2.550 142,077 -0.04(-1.54%)
Nov 21, 2014 2.650 2.675 2.580 2.590 86,749 -0.01(-0.38%)
Nov 20, 2014 2.620 2.640 2.600 2.600 111,945 -0.06(-2.26%)
Nov 19, 2014 2.620 2.690 2.620 2.660 87,524 +0.00(+0.00%)
Nov 18, 2014 2.650 2.680 2.620 2.660 118,397 -0.04(-1.48%)
Nov 17, 2014 2.750 2.750 2.660 2.700 166,857 -0.10(-3.57%)
Nov 14, 2014 2.710 2.810 2.670 2.800 115,590 +0.11(+4.09%)
Nov 13, 2014 2.620 2.719 2.620 2.690 144,747 +0.06(+2.28%)
Nov 12, 2014 2.650 2.680 2.610 2.630 186,695 +0.02(+0.77%)
Nov 11, 2014 2.640 2.660 2.530 2.610 201,875 -0.03(-1.14%)
Nov 10, 2014 2.680 2.680 2.640 2.640 89,898 -0.02(-0.75%)
Nov 07, 2014 2.700 2.740 2.650 2.660 180,699 -0.08(-2.92%)
Nov 06, 2014 2.770 2.780 2.723 2.740 122,170 -0.03(-1.08%)
Nov 05, 2014 2.840 2.840 2.750 2.770 149,912 -0.07(-2.46%)
Nov 04, 2014 2.830 2.870 2.820 2.840 69,187 -0.01(-0.35%)
Nov 03, 2014 2.890 2.900 2.850 2.850 164,984 -0.08(-2.73%)
Oct 31, 2014 2.940 2.990 2.900 2.930 94,313 -0.01(-0.34%)
Oct 30, 2014 2.860 2.950 2.860 2.940 75,064 +0.01(+0.34%)
Oct 29, 2014 2.940 2.950 2.900 2.930 59,528 -0.01(-0.34%)
Oct 28, 2014 2.910 2.960 2.870 2.940 154,457 +0.03(+1.03%)
Oct 27, 2014 2.950 2.950 2.900 2.910 62,009 -0.04(-1.36%)
Oct 24, 2014 2.970 2.970 2.880 2.950 44,282 +0.01(+0.34%)
Oct 23, 2014 2.930 2.960 2.920 2.940 153,274 +0.01(+0.34%)
Oct 22, 2014 2.890 2.930 68,424 -0.04(-1.35%)
Oct 21, 2014 2.960 2.980 2.960 2.970 58,873 +0.03(+1.02%)
Oct 20, 2014 2.890 2.960 2.870 2.940 91,511 +0.04(+1.38%)
Oct 17, 2014 3.020 3.080 2.860 2.900 121,779 -0.13(-4.29%)
Oct 16, 2014 2.940 3.120 2.930 3.030 190,523 +0.08(+2.71%)
Oct 15, 2014 2.920 2.980 2.860 2.950 163,426 +0.04(+1.37%)
Oct 14, 2014 3.000 3.000 2.850 2.910 129,188 -0.04(-1.36%)
Oct 13, 2014 2.950 3.037 2.830 2.950 249,250 -0.13(-4.22%)
Oct 10, 2014 3.150 3.160 3.070 3.080 308,042 -0.12(-3.75%)
Oct 09, 2014 3.310 3.310 3.140 3.200 192,688 -0.08(-2.44%)
Oct 08, 2014 3.270 3.370 3.150 3.280 305,519 +0.03(+0.92%)
Oct 07, 2014 3.110 3.370 3.060 3.250 796,015 +0.21(+6.91%)
Oct 06, 2014 3.030 3.050 2.970 3.040 454,221 +0.21(+7.49%)
Oct 03, 2014 2.820 2.900 2.810 2.828 96,913 +0.05(+1.73%)
Oct 02, 2014 2.740 2.800 2.700 2.780 74,236 +0.06(+2.21%)
Oct 01, 2014 2.830 2.850 2.690 2.720 199,825 -0.14(-4.90%)
Sep 30, 2014 2.880 2.920 2.850 2.860 76,043 -0.05(-1.72%)
Sep 29, 2014 2.890 2.930 2.870 2.910 68,753 -0.04(-1.36%)
Sep 26, 2014 2.910 3.040 2.910 2.950 113,991 +0.02(+0.68%)
Sep 25, 2014 3.060 3.110 2.920 2.930 199,580 -0.11(-3.62%)
Sep 24, 2014 2.930 3.060 2.850 3.040 189,511 +0.12(+4.11%)
Sep 23, 2014 2.840 2.930 2.810 2.920 109,832 +0.05(+1.74%)
Sep 22, 2014 2.940 2.960 2.870 2.870 148,683 -0.07(-2.38%)
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%)
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
//-->