Pluristem Therapeutics, Inc. Historical Stock Prices

PSTI 
$1.97
*  
0.02
1.03%
Get PSTI Alerts
*Delayed - data as of Aug. 28, 2015 14:02 ET  -  Find a broker to begin trading PSTI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PSTI Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
14:02  1.92  1.99  1.87  1.97 41,690
08/27/2015 1.98 1.98 1.93 1.95 90,007
08/26/2015 1.97 1.97 1.9 1.95 55,113
08/25/2015 1.93 1.99 1.84 1.9 313,857
08/24/2015 1.89 1.97 1.86 1.87 290,045
08/21/2015 2.09 2.15 1.98 2.04 181,092
08/20/2015 2.07 2.1 2.02 2.05 124,214
08/19/2015 2.15 2.17 2.12 2.13 49,683
08/18/2015 2.19 2.22 2.16 2.16 57,130
08/17/2015 2.2 2.215 2.151 2.19 232,897
08/14/2015 2.19 2.22 2.19 2.19 45,995
08/13/2015 2.18 2.2396 2.17 2.19 98,226
08/12/2015 2.17 2.23 2.14 2.21 322,609
08/11/2015 2.14 2.17 2.09 2.14 185,763
08/10/2015 2.19 2.23 2.14 2.15 199,224
08/07/2015 2.25 2.25 2.12 2.15 223,974
08/06/2015 2.27 2.27 2.1901 2.22 150,443
08/05/2015 2.27 2.31 2.24 2.31 150,535
08/04/2015 2.33 2.34 2.29 2.32 68,513
08/03/2015 2.33 2.37 2.33 2.33 61,349
07/31/2015 2.4 2.4 2.35 2.39 49,258
07/30/2015 2.43 2.45 2.33 2.37 570,139
07/29/2015 2.4 2.44 2.38 2.41 256,055
07/28/2015 2.4 2.42 2.38 2.4 186,235
07/27/2015 2.38 2.38 2.34 2.37 151,846
07/24/2015 2.28 2.32 2.27 2.29 61,114
07/23/2015 2.3 2.32 2.28 2.3 152,355
07/22/2015 2.34 2.35 2.28 2.29 177,159
07/21/2015 2.39 2.41 2.31 2.35 178,388
07/20/2015 2.45 2.46 2.38 2.39 163,410
07/17/2015 2.43 2.48 2.43 2.45 101,579
07/16/2015 2.44 2.47 2.41 2.43 59,567
07/15/2015 2.46 2.481 2.43 2.43 69,677
07/14/2015 2.5 2.52 2.49 2.51 461,762
07/13/2015 2.47 2.49 2.46 2.48 320,397
07/10/2015 2.4 2.4 2.37 2.4 86,249
07/09/2015 2.37 2.4 2.28 2.37 182,005
07/08/2015 2.39 2.391 2.32 2.35 162,575
07/07/2015 2.45 2.45 2.36 2.41 221,138
07/06/2015 2.46 2.46 2.4 2.43 165,502
07/02/2015 2.49 2.52 2.45 2.46 171,868
07/01/2015 2.53 2.54 2.5 2.51 196,765
06/30/2015 2.52 2.54 2.51 2.52 171,263
06/29/2015 2.54 2.5401 2.48 2.49 208,552
06/26/2015 2.51 2.56 2.51 2.56 206,275
06/25/2015 2.59 2.59 2.53 2.53 268,557
06/24/2015 2.67 2.69 2.53 2.56 538,592
06/23/2015 2.67 2.68 2.62 2.65 103,303
06/22/2015 2.68 2.72 2.64 2.65 243,498
06/19/2015 2.68 2.71 2.61 2.7 276,527
06/18/2015 2.7 2.76 2.7 2.71 112,814
06/17/2015 2.7 2.7599 2.7 2.72 110,693
06/16/2015 2.65 2.74 2.64 2.73 152,981
06/15/2015 2.67 2.68 2.6 2.66 183,081
06/12/2015 2.73 2.76 2.7009 2.72 36,619
06/11/2015 2.76 2.76 2.7 2.76 124,634
06/10/2015 2.73 2.78 2.7101 2.78 76,548
06/09/2015 2.78 2.83 2.75 2.78 97,026
06/08/2015 2.84 2.84 2.78 2.82 72,950
06/05/2015 2.74 2.84 2.73 2.84 132,769
06/04/2015 2.81 2.81 2.77 2.79 65,671
06/03/2015 2.78 2.83 2.75 2.8 186,985
06/02/2015 2.75 2.77 2.707 2.73 200,257
06/01/2015 2.84 2.84 2.72 2.73 239,407
05/29/2015 2.8 2.83 2.75 2.76 37,777
05/28/2015 2.8 2.8299 2.745 2.8 52,234
05/27/2015 2.81 2.84 2.76 2.8 118,532
*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?