PLURISTEM THERA (NQ: PSTI)
2.640 USD  -0.010 (-0.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 3.100 3.150 3.100 3.150 54,134 +0.03(+0.96%)
Jun 30, 2014 3.120 3.170 3.110 3.120 134,171 +0.00(+0.00%)
Jun 27, 2014 3.080 3.120 3.070 3.120 52,417 +0.01(+0.32%)
Jun 26, 2014 3.110 3.120 3.070 3.110 76,429 -0.02(-0.64%)
Jun 25, 2014 3.160 3.160 3.050 3.130 293,196 -0.03(-0.95%)
Jun 24, 2014 3.190 3.190 3.160 3.160 64,972 -0.02(-0.63%)
Jun 23, 2014 3.200 3.210 3.170 3.180 72,598 -0.05(-1.55%)
Jun 20, 2014 3.210 3.260 3.170 3.230 142,963 +0.04(+1.25%)
Jun 19, 2014 3.220 3.230 3.170 3.190 128,699 +0.00(+0.00%)
Jun 18, 2014 3.170 3.200 3.100 3.190 322,271 -0.00(-0.00%)
Jun 17, 2014 3.150 3.200 3.120 3.190 169,046 +0.00(+0.00%)
Jun 16, 2014 3.220 3.220 3.100 3.190 255,461 -0.06(-1.85%)
Jun 13, 2014 3.230 3.270 3.230 3.250 57,444 -0.01(-0.31%)
Jun 12, 2014 3.250 3.300 3.240 3.260 141,523 -0.03(-0.91%)
Jun 11, 2014 3.320 3.320 3.267 3.290 150,374 -0.04(-1.20%)
Jun 10, 2014 3.300 3.350 3.300 3.330 98,522 +0.01(+0.30%)
Jun 06, 2014 3.350 3.350 3.300 3.320 167,262 +0.01(+0.30%)
Jun 05, 2014 3.340 3.360 3.240 3.310 189,958 +0.00(+0.00%)
Jun 04, 2014 3.290 3.340 3.270 3.310 100,175 +0.02(+0.61%)
Jun 03, 2014 3.360 3.360 3.260 3.290 128,193 -0.07(-2.08%)
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
//-->