PLURISTEM THERA (NQ: PSTI)
2.860 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 2.890 2.890 2.830 2.860 117,536 -0.05(-1.72%)
Mar 25, 2015 2.960 2.980 2.870 2.910 115,612 -0.10(-3.48%)
Mar 24, 2015 2.900 3.030 2.890 3.015 228,853 +0.16(+5.42%)
Mar 23, 2015 2.830 2.900 2.820 2.860 117,823 +0.06(+2.14%)
Mar 20, 2015 2.860 2.910 2.800 2.800 161,878 -0.05(-1.75%)
Mar 19, 2015 2.910 2.930 2.830 2.850 94,425 -0.04(-1.38%)
Mar 18, 2015 2.880 2.930 2.880 2.890 74,462 +0.00(+0.00%)
Mar 17, 2015 2.930 2.970 2.800 2.890 95,069 -0.02(-0.69%)
Mar 16, 2015 2.950 2.950 2.900 2.910 111,904 -0.05(-1.69%)
Mar 13, 2015 2.970 2.990 2.910 2.960 83,335 -0.02(-0.67%)
Mar 12, 2015 3.010 3.010 2.950 2.980 66,759 -0.02(-0.67%)
Mar 11, 2015 3.000 3.040 3.000 3.000 44,104 -0.02(-0.66%)
Mar 10, 2015 3.050 3.070 2.970 3.020 130,809 -0.05(-1.63%)
Mar 09, 2015 3.060 3.120 3.030 3.070 151,553 -0.03(-0.97%)
Mar 06, 2015 3.190 3.240 3.070 3.100 108,002 -0.11(-3.43%)
Mar 05, 2015 3.250 3.280 3.170 3.210 166,898 -0.02(-0.62%)
Mar 04, 2015 3.260 3.090 3.230 249,831 +0.14(+4.53%)
Mar 03, 2015 3.090 211,721 +0.06(+1.98%)
Mar 02, 2015 2.990 3.070 2.980 3.030 72,219 -0.01(-0.33%)
Feb 27, 2015 3.050 3.050 3.020 3.040 72,070 -0.01(-0.33%)
Feb 26, 2015 3.050 42,597 -0.02(-0.65%)
Feb 25, 2015 3.070 3.090 3.050 3.070 119,663 +0.00(+0.00%)
Feb 24, 2015 3.070 3.090 3.025 3.070 111,678 +0.05(+1.66%)
Feb 23, 2015 3.000 3.080 2.980 3.020 116,095 +0.04(+1.34%)
Feb 20, 2015 2.970 2.980 2.930 2.980 139,368 -0.03(-1.00%)
Feb 19, 2015 3.130 3.170 2.990 3.010 456,314 -0.13(-4.14%)
Feb 18, 2015 3.150 3.200 3.110 3.140 413,480 +0.09(+2.95%)
Feb 17, 2015 3.000 3.140 2.990 3.050 440,690 +0.14(+4.81%)
Feb 13, 2015 2.910 2.910 2.910 0 +0.01(+0.34%)
Feb 12, 2015 2.880 2.950 2.850 2.900 273,684 +0.13(+4.69%)
Feb 11, 2015 2.810 2.830 2.750 2.770 159,531 -0.05(-1.77%)
Feb 10, 2015 2.840 2.850 2.800 2.820 179,855 +0.05(+1.81%)
Feb 09, 2015 2.770 2.816 2.730 2.770 241,128 -0.03(-1.07%)
Feb 06, 2015 2.830 2.890 2.800 2.800 124,525 -0.09(-3.11%)
Feb 05, 2015 2.910 2.920 2.800 2.890 242,637 +0.03(+1.05%)
Feb 04, 2015 2.940 2.950 2.820 2.860 326,378 +0.02(+0.70%)
Feb 03, 2015 2.950 2.990 2.720 2.840 1,331,978 -0.26(-8.39%)
Feb 02, 2015 3.260 3.390 3.060 3.100 1,634,843 -0.62(-16.67%)
Jan 30, 2015 3.680 3.740 3.470 3.720 634,605 +0.04(+1.09%)
Jan 29, 2015 3.650 3.780 3.460 3.680 2,453,624 +0.31(+9.20%)
Jan 28, 2015 3.180 3.530 3.170 3.370 4,567,563 +0.57(+20.36%)
Jan 27, 2015 2.760 2.820 2.740 2.800 90,023 +0.09(+3.32%)
Jan 26, 2015 2.670 2.730 2.640 2.710 84,139 +0.03(+1.12%)
Jan 23, 2015 2.670 2.720 2.670 2.680 37,903 -0.02(-0.74%)
Jan 22, 2015 2.740 2.740 2.660 2.700 85,039 -0.03(-1.10%)
Jan 21, 2015 2.780 2.800 2.705 2.730 66,787 -0.09(-3.19%)
Jan 20, 2015 2.810 2.820 2.750 2.820 80,142 +0.03(+1.08%)
Jan 16, 2015 2.710 2.820 2.670 2.790 111,892 +0.10(+3.72%)
Jan 15, 2015 2.670 2.690 172,571 -0.12(-4.27%)
Jan 14, 2015 2.820 2.830 2.780 2.810 110,933 -0.07(-2.43%)
Jan 13, 2015 2.880 180,253 -0.03(-1.03%)
Jan 12, 2015 2.960 2.990 2.850 2.910 150,343 -0.02(-0.68%)
Jan 09, 2015 2.850 2.980 2.820 2.930 241,490 +0.11(+3.90%)
Jan 08, 2015 2.770 2.890 2.770 2.820 251,041 +0.07(+2.55%)
Jan 07, 2015 2.740 2.750 2.670 2.750 247,533 +0.04(+1.48%)
Jan 06, 2015 2.730 2.800 2.690 2.710 249,664 +0.03(+1.12%)
Jan 05, 2015 2.690 2.770 2.540 2.680 321,921 -0.01(-0.37%)
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
//-->