Pluristem Therapeutics, Inc. Historical Stock Prices

PSTI 
$2.84
*  
0.03
1.07%
Get PSTI Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading PSTI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PSTI Pre-Market
 
 
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: 1 Year, From 20-APR-2014 TO 20-APR-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  2.84  2.86  2.81  2.84 63,773
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
02/04/2015 2.94 2.95 2.82 2.86 326,378
02/03/2015 2.95 2.99 2.72 2.84 1,329,978
02/02/2015 3.26 3.39 3.06 3.1 1,632,843
01/30/2015 3.68 3.74 3.47 3.72 634,305
01/29/2015 3.65 3.78 3.46 3.68 2,453,524
01/28/2015 3.18 3.53 3.17 3.37 4,566,563
01/27/2015 2.76 2.82 2.74 2.7999 90,023
01/26/2015 2.67 2.73 2.64 2.71 84,139
01/23/2015 2.67 2.72 2.67 2.68 37,903
01/22/2015 2.74 2.74 2.66 2.7 84,939
01/21/2015 2.78 2.8 2.7048 2.73 66,787
01/20/2015 2.81 2.82 2.75 2.82 80,142
01/16/2015 2.71 2.82 2.67 2.79 111,892
01/15/2015 2.75 2.77 2.67 2.69 172,571
01/14/2015 2.82 2.83 2.78 2.81 110,933
01/13/2015 2.91 2.97 2.85 2.88 180,253
01/12/2015 2.96 2.9899 2.85 2.91 150,343
01/09/2015 2.85 2.98 2.82 2.93 241,390
01/08/2015 2.77 2.89 2.77 2.82 251,041
01/07/2015 2.74 2.75 2.67 2.75 247,533
01/06/2015 2.73 2.8 2.6901 2.71 249,664
01/05/2015 2.69 2.77 2.54 2.68 321,921
01/02/2015 2.6 2.7299 2.5801 2.69 212,005
12/31/2014 2.5 2.6 2.49 2.5 221,817
12/30/2014 2.38 2.5 2.38 2.475 240,647
12/29/2014 2.4 2.41 2.32 2.41 303,753
12/26/2014 2.45 2.47 2.42 2.45 146,530
12/24/2014 2.45 2.54 2.44 2.46 107,238
12/23/2014 2.46 2.5 2.44 2.46 249,984
12/22/2014 2.58 2.58 2.49 2.52 195,396
12/19/2014 2.54 2.54 2.45 2.5 162,862
12/18/2014 2.48 2.54 2.45 2.51 132,047
12/17/2014 2.45 2.55 2.45 2.51 100,108
12/16/2014 2.52 2.54 2.46 2.47 115,565
12/15/2014 2.6 2.6 2.52 2.54 137,924
12/12/2014 2.55 2.61 2.52 2.6 102,084
12/11/2014 2.47 2.62 2.47 2.59 128,263
12/10/2014 2.48 2.52 2.45 2.46 85,798
12/09/2014 2.46 2.49 2.45 2.4857 61,449
12/08/2014 2.47 2.5 2.42 2.46 94,984
12/05/2014 2.47 2.52 2.42 2.44 140,655
12/04/2014 2.5 2.5147 2.46 2.49 63,168
12/03/2014 2.45 2.53 2.45 2.49 140,642
12/02/2014 2.47 2.52 2.44 2.49 132,087
12/01/2014 2.55 2.58 2.47 2.47 150,416
11/28/2014 2.6 2.6 2.5248 2.54 101,416
11/26/2014 2.56 2.64 2.56 2.61 126,113
11/25/2014 2.56 2.6199 2.54 2.58 131,510
11/24/2014 2.57 2.58 2.51 2.55 142,077
11/21/2014 2.65 2.675 2.58 2.59 86,749
11/20/2014 2.62 2.64 2.6 2.6 111,945
11/19/2014 2.62 2.69 2.62 2.66 87,524
11/18/2014 2.65 2.68 2.62 2.66 118,397
11/17/2014 2.75 2.75 2.66 2.7 166,857
11/14/2014 2.71 2.81 2.67 2.8 115,490
11/13/2014 2.62 2.719 2.62 2.69 144,747
11/12/2014 2.65 2.68 2.61 2.63 186,695
11/11/2014 2.64 2.66 2.53 2.61 201,875
11/10/2014 2.68 2.68 2.64 2.64 89,898
11/07/2014 2.7 2.74 2.65 2.66 180,699
11/06/2014 2.77 2.78 2.723 2.74 122,170
11/05/2014 2.84 2.84 2.75 2.77 149,912
11/04/2014 2.83 2.87 2.82 2.84 69,187
11/03/2014 2.89 2.9 2.85 2.85 164,984
10/31/2014 2.94 2.99 2.9 2.93 94,313
10/30/2014 2.86 2.95 2.86 2.94 75,064
10/29/2014 2.94 2.95 2.9 2.93 59,528
10/28/2014 2.91 2.96 2.87 2.94 154,457
10/27/2014 2.95 2.95 2.9 2.91 62,009
10/24/2014 2.97 2.97 2.88 2.95 44,282
10/23/2014 2.93 2.96 2.92 2.94 153,274
10/22/2014 2.96 2.96 2.89 2.93 68,424
10/21/2014 2.96 2.98 2.92 2.97 58,873
10/20/2014 2.89 2.96 2.86 2.94 91,511
10/17/2014 3.02 3.08 2.86 2.9 121,779
10/16/2014 2.94 3.12 2.93 3.03 190,523
10/15/2014 2.92 2.98 2.86 2.95 163,426
10/14/2014 3 3 2.85 2.91 129,188
10/13/2014 2.95 3.037 2.83 2.95 249,250
10/10/2014 3.15 3.16 3.07 3.08 308,042
10/09/2014 3.31 3.31 3.14 3.2 192,688
10/08/2014 3.27 3.37 3.15 3.28 305,519
10/07/2014 3.11 3.37 3.06 3.25 796,015
10/06/2014 3.03 3.05 2.97 3.0399 454,221
10/03/2014 2.82 2.9 2.81 2.828 96,913
10/02/2014 2.74 2.8 2.7 2.78 73,036
10/01/2014 2.83 2.85 2.69 2.72 199,825
09/30/2014 2.88 2.92 2.85 2.86 76,043
09/29/2014 2.89 2.93 2.87 2.91 68,753
09/26/2014 2.91 3.04 2.91 2.95 113,991
09/25/2014 3.06 3.11 2.92 2.93 199,580
09/24/2014 2.93 3.06 2.85 3.04 189,411
09/23/2014 2.84 2.93 2.81 2.92 109,832
09/22/2014 2.94 2.9599 2.87 2.87 148,683
09/19/2014 2.9 3.01 2.9 2.94 145,725
09/18/2014 3.01 3.01 2.9 2.93 140,919
09/17/2014 2.84 3.098 2.83 2.97 368,550
09/16/2014 2.84 2.84 2.72 2.8 139,831
09/15/2014 2.76 2.76 2.68 2.69 80,110
09/12/2014 2.79 2.83 2.75 2.76 64,047
09/11/2014 2.81 2.82 2.76 2.76 75,199
09/10/2014 2.86 2.87 2.81 2.84 89,261
09/09/2014 2.95 2.95 2.88 2.91 96,026
09/08/2014 3 3.02 2.941 2.99 189,653
09/05/2014 2.87 2.92 2.87 2.92 77,296
09/04/2014 2.87 2.91 2.85 2.87 38,465
09/03/2014 2.89 2.9299 2.823 2.88 186,420
09/02/2014 2.8 2.8499 2.76 2.83 71,420
08/29/2014 2.8 2.82 2.7501 2.751 26,866
08/28/2014 2.82 2.84 2.72 2.78 86,538
08/27/2014 2.8 2.84 2.7899 2.82 106,908
08/26/2014 2.69 2.81 2.68 2.77 228,566
08/25/2014 2.66 2.73 2.64 2.65 133,194
08/22/2014 2.61 2.67 2.61 2.66 55,642
08/21/2014 2.62 2.62 2.61 2.61 25,414
08/20/2014 2.62 2.63 2.61 2.625 31,396
08/19/2014 2.65 2.66 2.639 2.64 68,420
08/18/2014 2.63 2.7 2.62 2.65 78,325
08/15/2014 2.6301 2.6844 2.61 2.65 100,103
08/14/2014 2.59 2.64 2.581 2.62 117,841
08/13/2014 2.67 2.67 2.58 2.61 121,366
08/12/2014 2.71 2.71 2.66 2.66 57,644
08/11/2014 2.75 2.81 2.72 2.72 155,745
08/08/2014 2.62 2.74 2.62 2.7 118,366
08/07/2014 2.7 2.72 2.62 2.64 116,392
08/06/2014 2.71 2.75 2.7 2.72 63,040
08/05/2014 2.72 2.76 2.68 2.73 106,407
08/04/2014 2.79 2.8 2.71 2.75 104,840
08/01/2014 2.76 2.85 2.71 2.75 148,138
07/31/2014 2.89 2.89 2.82 2.8311 49,282
07/30/2014 2.83 2.9 2.83 2.85 108,756
07/29/2014 2.87 2.9 2.86 2.86 41,891
07/28/2014 2.9 2.91 2.85 2.851 106,824
07/25/2014 2.9 2.93 2.86 2.9 65,321
07/24/2014 2.95 2.95 2.89 2.9 61,153
07/23/2014 2.97 2.97 2.91 2.931 75,900
07/22/2014 3 3.0201 2.96 2.98 68,668
07/21/2014 2.99 3.01 2.9401 3.01 32,461
07/18/2014 3.01 3.01 2.9 2.97 60,723
07/17/2014 3.03 3.03 2.92 2.92 99,863
07/16/2014 3.05 3.06 2.97 3.032 104,214
07/15/2014 3.09 3.09 3.01 3.04 57,566
07/14/2014 3.15 3.15 3.03 3.06 218,771
07/11/2014 2.978 2.99 2.94 2.95 48,955
07/10/2014 2.85 2.96 2.85 2.93 118,286
07/09/2014 2.93 2.96 2.9 2.93 64,360
07/08/2014 2.99 2.99 2.89 2.9 249,958
07/07/2014 3.03 3.08 3.01 3.02 190,497
07/03/2014 3.09 3.127 3.08 3.12 140,764
07/02/2014 3.12 3.148 3.08 3.08 79,973
07/01/2014 3.1 3.15 3.1 3.15 54,134
06/30/2014 3.12 3.1699 3.11 3.12 134,171
06/27/2014 3.08 3.12 3.07 3.12 52,417
06/26/2014 3.11 3.12 3.0701 3.11 76,429
06/25/2014 3.16 3.16 3.05 3.13 293,196
06/24/2014 3.19 3.19 3.16 3.16 64,972
06/23/2014 3.2 3.21 3.17 3.18 72,598
06/20/2014 3.21 3.26 3.17 3.23 142,963
06/19/2014 3.22 3.23 3.17 3.19 128,699
06/18/2014 3.17 3.2 3.1 3.1899 323,671
06/17/2014 3.15 3.2 3.12 3.19 169,046
06/16/2014 3.22 3.22 3.1 3.19 255,561
06/13/2014 3.23 3.27 3.23 3.25 57,444
06/12/2014 3.25 3.3 3.24 3.26 141,523
06/11/2014 3.32 3.32 3.267 3.29 150,374
06/10/2014 3.3 3.35 3.3 3.33 98,522
06/09/2014 3.33 3.35 3.28 3.3 252,056
06/06/2014 3.35 3.36 3.3 3.32 167,262
06/05/2014 3.34 3.36 3.24 3.31 189,958
06/04/2014 3.29 3.34 3.27 3.31 100,175
06/03/2014 3.36 3.36 3.26 3.29 128,193
06/02/2014 3.44 3.45 3.35 3.36 107,192
05/30/2014 3.41 3.46 3.362 3.44 33,806
05/29/2014 3.46 3.5 3.42 3.45 73,530
05/28/2014 3.45 3.5 3.3898 3.48 144,234
05/27/2014 3.42 3.49 3.35 3.4 180,695
05/23/2014 3.45 3.49 3.34 3.42 128,535
05/22/2014 3.43 3.45 3.3888 3.42 54,554
05/21/2014 3.48 3.49 3.39 3.44 56,260
05/20/2014 3.5 3.5099 3.44 3.49 51,453
05/19/2014 3.42 3.5296 3.4199 3.5 140,264
05/16/2014 3.36 3.4899 3.35 3.41 154,801
05/15/2014 3.52 3.52 3.36 3.39 122,348
05/14/2014 3.48 3.57 3.46 3.49 72,230
05/13/2014 3.55 3.55 3.5 3.505 91,418
05/12/2014 3.46 3.545 3.43 3.47 156,917
05/09/2014 3.46 3.5 3.45 3.47 192,230
05/08/2014 3.54 3.569 3.45 3.46 102,400
05/07/2014 3.6 3.6099 3.5 3.52 128,779
05/06/2014 3.6 3.67 3.55 3.58 48,343
05/05/2014 3.57 3.69 3.54 3.63 83,004
05/02/2014 3.61 3.6195 3.53 3.58 14,712
05/01/2014 3.58 3.7 3.5 3.6 66,443
04/30/2014 3.55 3.59 3.5 3.58 92,731
04/29/2014 3.56 3.62 3.53 3.56 82,814
04/28/2014 3.55 3.63 3.5 3.6 134,291
04/25/2014 3.6599 3.6599 3.5 3.56 39,085
04/24/2014 3.7 3.7 3.56 3.64 105,189
04/23/2014 3.69 3.69 3.61 3.64 74,136
04/22/2014 3.6 3.8 3.56 3.71 214,581
04/21/2014 3.53 3.59 3.45 3.48 67,897
*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?