PLURISTEM THERA (NQ: PSTI)
2.800 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 2.860 2.860 2.790 2.800 126,232 -0.05(-1.75%)
May 22, 2015 2.850 2.850 2.850 0 -0.01(-0.35%)
May 21, 2015 2.870 2.970 2.821 2.860 535,027 +0.01(+0.35%)
May 20, 2015 2.770 2.890 2.750 2.850 320,109 +0.12(+4.40%)
May 19, 2015 2.770 2.770 2.720 2.730 313,382 +0.01(+0.37%)
May 18, 2015 2.920 2.940 2.700 2.720 1,166,195 +0.04(+1.49%)
May 15, 2015 2.700 2.760 2.670 2.680 46,020 -0.01(-0.37%)
May 14, 2015 2.730 2.730 2.690 2.690 50,174 -0.04(-1.47%)
May 13, 2015 2.700 2.770 2.660 2.730 393,438 +0.11(+4.20%)
May 12, 2015 2.680 2.680 2.560 2.620 157,261 -0.07(-2.78%)
May 11, 2015 2.680 2.720 2.640 2.695 67,376 -0.02(-0.55%)
May 08, 2015 2.700 2.720 2.660 2.710 52,328 +0.05(+1.88%)
May 07, 2015 2.670 2.740 2.650 2.660 126,878 -0.10(-3.62%)
May 06, 2015 2.760 2.800 2.720 2.760 57,781 +0.06(+2.22%)
May 05, 2015 2.700 2.720 2.660 2.700 55,482 -0.01(-0.37%)
May 04, 2015 2.770 2.780 2.670 2.710 83,376 -0.02(-0.73%)
May 01, 2015 2.700 2.760 2.640 2.730 54,310 +0.08(+3.02%)
Apr 30, 2015 2.750 2.750 2.650 2.650 114,039 -0.10(-3.64%)
Apr 29, 2015 2.690 2.770 2.630 2.750 96,952 +0.02(+0.73%)
Apr 28, 2015 2.720 2.780 2.710 2.730 117,643 +0.01(+0.37%)
Apr 27, 2015 2.810 2.870 2.560 2.720 364,036 -0.10(-3.55%)
Apr 24, 2015 2.875 2.875 2.800 2.820 75,784 -0.05(-1.74%)
Apr 23, 2015 2.800 2.910 2.770 2.870 101,269 +0.07(+2.50%)
Apr 22, 2015 2.840 2.840 2.750 2.800 57,203 -0.03(-1.00%)
Apr 21, 2015 2.820 2.840 2.780 2.828 81,252 -0.01(-0.42%)
Apr 20, 2015 2.840 2.860 2.810 2.840 63,773 +0.03(+1.07%)
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%)
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
//-->