PLURISTEM THERA (NQ: PSTI)
2.810 USD  -0.060 (-2.09%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 2.850 2.850 2.780 2.810 121,543 -0.06(-2.09%)
Apr 16, 2015 2.920 2.940 2.840 2.870 63,973 -0.05(-1.71%)
Apr 15, 2015 2.880 2.960 2.850 2.920 114,938 +0.04(+1.39%)
Apr 14, 2015 2.870 2.885 2.830 2.880 37,276 +0.02(+0.70%)
Apr 13, 2015 2.960 2.970 2.850 2.860 215,591 +0.05(+1.78%)
Apr 10, 2015 2.820 2.830 2.780 2.810 115,426 +0.00(+0.00%)
Apr 09, 2015 2.780 2.870 2.780 2.810 83,944 +0.00(+0.00%)
Apr 08, 2015 2.780 2.850 2.780 2.810 97,500 -0.02(-0.71%)
Apr 07, 2015 2.820 2.867 2.793 2.830 52,043 +0.02(+0.53%)
Apr 06, 2015 2.810 2.860 2.790 2.815 62,984 +0.00(+0.00%)
Apr 02, 2015 2.815 2.815 2.815 0 -0.04(-1.23%)
Apr 01, 2015 2.820 2.870 2.780 2.850 67,084 +0.05(+1.79%)
Mar 31, 2015 2.780 2.810 2.760 2.800 162,547 -0.04(-1.41%)
Mar 30, 2015 2.850 2.850 2.810 2.840 137,714 +0.01(+0.35%)
Mar 27, 2015 2.830 2.860 2.810 2.830 37,834 -0.03(-1.05%)
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%)
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
//-->