Quantcast

Historical Stock Prices

PSTI 
$1.36
*  
0.02
1.45%
Get PSTI Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading PSTI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 1.38 1.385 1.36 1.36 49,129
02/15/2018 1.38 1.38 1.33 1.38 70,326
02/14/2018 1.37 1.37 1.32 1.36 130,221
02/13/2018 1.32 1.369 1.32 1.34 112,913
02/12/2018 1.31 1.4 1.29 1.34 249,754
02/09/2018 1.37 1.37 1.29 1.33 281,579
02/08/2018 1.39 1.39 1.34 1.35 230,776
02/07/2018 1.39 1.43 1.38 1.42 183,006
02/06/2018 1.3 1.39 1.3 1.36 414,074
02/05/2018 1.41 1.42 1.35 1.355 368,158
02/02/2018 1.47 1.48 1.42 1.42 167,194
02/01/2018 1.49 1.49 1.47 1.47 88,151
01/31/2018 1.5 1.5045 1.47 1.49 140,681
01/30/2018 1.48 1.51 1.47 1.47 185,008
01/29/2018 1.51 1.51 1.49 1.51 131,070
01/26/2018 1.48 1.5712 1.48 1.53 383,097
01/25/2018 1.5 1.53 1.48 1.48 138,441
01/24/2018 1.52 1.53 1.48 1.51 210,313
01/23/2018 1.52 1.57 1.5 1.53 217,222
01/22/2018 1.49 1.54 1.49 1.5199 309,826
01/19/2018 1.5 1.525 1.5 1.51 189,551
01/18/2018 1.54 1.5454 1.49 1.5 214,965
01/17/2018 1.58 1.5828 1.53 1.55 207,622
01/16/2018 1.6 1.63 1.57 1.59 648,607
01/12/2018 1.65 1.65 1.59 1.61 933,569
01/11/2018 1.54 1.55 1.4801 1.52 365,824
01/10/2018 1.55 1.57 1.51 1.53 654,043
01/09/2018 1.57 1.63 1.53 1.6 1,349,278
01/08/2018 1.51 1.52 1.4699 1.47 188,042
01/05/2018 1.44 1.45 1.42 1.44 59,265
01/04/2018 1.42 1.44 1.41 1.43 89,808
01/03/2018 1.43 1.43 1.4 1.42 130,109
01/02/2018 1.41 1.45 1.41 1.44 163,042
12/29/2017 1.37 1.4101 1.37 1.38 258,925
12/28/2017 1.38 1.39 1.35 1.38 244,023
12/27/2017 1.4 1.42 1.39 1.39 176,735
12/26/2017 1.41 1.42 1.39 1.41 246,324
12/22/2017 1.48 1.48 1.42 1.45 116,737
12/21/2017 1.35 1.49 1.339 1.49 495,255
12/20/2017 1.33 1.37 1.3 1.34 286,955
12/19/2017 1.34 1.36 1.31 1.35 265,132
12/18/2017 1.38 1.39 1.35 1.37 480,260
12/15/2017 1.42 1.44 1.4 1.4 103,165
12/14/2017 1.38 1.45 1.38 1.42 138,637
12/13/2017 1.4 1.41 1.38 1.385 135,328
12/12/2017 1.41 1.41 1.38 1.38 244,448
12/11/2017 1.43 1.44 1.41 1.41 184,012
12/08/2017 1.5 1.5 1.47 1.47 152,320
12/07/2017 1.43 1.5 1.43 1.49 328,628
12/06/2017 1.42 1.4325 1.4 1.43 270,818
12/05/2017 1.46 1.48 1.42 1.43 261,400
12/04/2017 1.51 1.53 1.4634 1.47 197,195
12/01/2017 1.54 1.54 1.42 1.53 312,320
11/30/2017 1.52 1.55 1.5 1.54 211,444
11/29/2017 1.55 1.55 1.5 1.53 254,787
11/28/2017 1.55 1.56 1.5 1.52 219,314
11/27/2017 1.58 1.59 1.55 1.58 255,230
11/24/2017 1.59 1.59 1.53 1.55 197,211
11/22/2017 1.53 1.6 1.44 1.55 718,799
11/21/2017 1.47 1.51 1.45 1.51 184,598
11/20/2017 1.46 1.49 1.45 1.46 183,649
11/17/2017 1.56 1.5699 1.46 1.49 309,979
11/16/2017 1.43 1.569 1.4 1.56 407,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio