Pluristem Therapeutics, Inc. Historical Stock Prices

PSTI 
$2.76
*  
0.06
2.22%
Get PSTI Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading PSTI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PSTI After Hours
 
 
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 05-FEB-2015 TO 05-MAY-2015

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.
16:00  2.76  2.80  2.72  2.76 57,781
05/05/2015 2.7 2.72 2.66 2.7 55,482
05/04/2015 2.77 2.78 2.6701 2.71 82,896
05/01/2015 2.7 2.76 2.64 2.73 54,310
04/30/2015 2.75 2.75 2.65 2.65 114,039
04/29/2015 2.69 2.77 2.63 2.75 96,952
04/28/2015 2.72 2.78 2.71 2.73 117,643
04/27/2015 2.81 2.87 2.56 2.72 364,036
04/24/2015 2.875 2.875 2.8 2.82 75,784
04/23/2015 2.8 2.91 2.77 2.87 101,269
04/22/2015 2.84 2.84 2.75 2.7999 57,203
04/21/2015 2.82 2.84 2.78 2.8282 81,252
04/20/2015 2.84 2.86 2.81 2.84 63,773
04/17/2015 2.85 2.85 2.78 2.81 121,543
04/16/2015 2.92 2.94 2.84 2.87 63,973
04/15/2015 2.88 2.96 2.85 2.92 114,938
04/14/2015 2.87 2.8855 2.83 2.88 37,276
04/13/2015 2.96 2.97 2.84 2.86 215,591
04/10/2015 2.82 2.83 2.78 2.81 115,426
04/09/2015 2.78 2.87 2.78 2.81 83,944
04/08/2015 2.78 2.85 2.7799 2.81 97,500
04/07/2015 2.82 2.8665 2.7928 2.83 52,043
04/06/2015 2.81 2.86 2.79 2.815 62,984
04/02/2015 2.85 2.86 2.76 2.815 129,423
04/01/2015 2.82 2.87 2.78 2.85 67,084
03/31/2015 2.78 2.81 2.76 2.8 162,547
03/30/2015 2.85 2.85 2.81 2.84 137,714
03/27/2015 2.83 2.86 2.81 2.83 37,834
03/26/2015 2.89 2.89 2.83 2.86 117,536
03/25/2015 2.96 2.98 2.87 2.91 115,612
03/24/2015 2.9 3.03 2.89 3.015 228,553
03/23/2015 2.83 2.9 2.82 2.86 117,823
03/20/2015 2.86 2.91 2.8 2.8 161,878
03/19/2015 2.91 2.93 2.83 2.85 94,425
03/18/2015 2.88 2.93 2.88 2.89 74,462
03/17/2015 2.93 2.9699 2.8 2.89 95,069
03/16/2015 2.95 2.95 2.9 2.91 111,904
03/13/2015 2.97 2.99 2.9101 2.96 83,335
03/12/2015 3.01 3.01 2.95 2.98 66,759
03/11/2015 3 3.04 3 3 44,104
03/10/2015 3.05 3.07 2.97 3.02 130,809
03/09/2015 3.06 3.12 3.03 3.07 151,553
03/06/2015 3.19 3.24 3.07 3.1 108,002
03/05/2015 3.25 3.28 3.17 3.21 166,898
03/04/2015 3.12 3.26 3.08 3.23 249,831
03/03/2015 3.14 3.14 3.08 3.09 211,721
03/02/2015 2.99 3.07 2.98 3.03 72,219
02/27/2015 3.05 3.05 3.02 3.04 72,070
02/26/2015 3.07 3.09 3.03 3.05 42,597
02/25/2015 3.07 3.09 3.02 3.07 119,663
02/24/2015 3.07 3.09 3.025 3.07 111,678
02/23/2015 3 3.08 2.98 3.02 116,095
02/20/2015 2.97 2.9803 2.93 2.98 139,368
02/19/2015 3.13 3.17 2.99 3.01 456,314
02/18/2015 3.15 3.2 3.11 3.14 413,480
02/17/2015 3 3.14 2.99 3.05 440,690
02/13/2015 2.89 2.95 2.85 2.91 178,772
02/12/2015 2.88 2.95 2.85 2.9 273,684
02/11/2015 2.81 2.83 2.75 2.77 157,631
02/10/2015 2.84 2.85 2.8 2.82 179,455
02/09/2015 2.77 2.816 2.73 2.77 241,128
02/06/2015 2.83 2.89 2.8 2.8 124,525
02/05/2015 2.91 2.92 2.8 2.89 242,637
*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?