Pluristem Therapeutics, Inc. Historical Stock Prices

PSTI 
$2.5
*  
0.01
0.4%
Get PSTI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.54  2.54  2.45  2.50 162,862
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
04/17/2014 3.48 3.6 3.46 3.54 70,175
04/16/2014 3.46 3.6 3.4 3.48 85,610
04/15/2014 3.43 3.47 3.29 3.4 224,086
04/14/2014 3.53 3.58 3.33 3.38 218,924
04/11/2014 3.55 3.59 3.4 3.46 260,231
04/10/2014 3.69 3.72 3.57 3.58 229,857
04/09/2014 3.64 3.78 3.64 3.75 67,837
04/08/2014 3.64 3.645 3.56 3.62 114,712
04/07/2014 3.7 3.74 3.57 3.63 201,576
04/04/2014 3.82 3.848 3.7 3.73 150,059
04/03/2014 3.97 3.97 3.77 3.83 148,276
04/02/2014 3.73 3.9 3.73 3.9 176,947
04/01/2014 3.7 3.74 3.679 3.72 96,361
03/31/2014 3.67 3.737 3.6201 3.7 85,976
03/28/2014 3.65 3.7399 3.65 3.67 116,373
03/27/2014 3.67 3.69 3.6 3.63 156,676
03/26/2014 3.81 3.82 3.61 3.66 403,088
03/25/2014 3.84 3.87 3.75 3.81 178,654
03/24/2014 3.89 3.89 3.75 3.8 347,031
03/21/2014 3.99 3.99 3.86 3.9 228,006
03/20/2014 3.97 3.9751 3.89 3.97 189,291
03/19/2014 4.07 4.0799 3.98 4 100,690
03/18/2014 4 4.05 4 4.04 182,112
03/17/2014 3.92 3.99 3.89 3.94 196,938
03/14/2014 3.88 3.9 3.79 3.86 219,714
03/13/2014 4.05 4.07 3.76 3.87 681,828
03/12/2014 4.02 4.05 3.97 4.03 259,177
03/11/2014 4.05 4.07 3.95 4 425,743
03/10/2014 4.12 4.15 3.93 4 660,027
03/07/2014 4.2 4.2 4.04 4.095 760,137
03/06/2014 4.3 4.36 4.12 4.23 5,263,092
03/05/2014 4.09 4.1 3.99 4.06 170,035
03/04/2014 4.02 4.13 4.02 4.09 399,467
03/03/2014 4.06 4.09 3.98 4.03 172,291
02/28/2014 4.14 4.14 4.08 4.11 309,951
02/27/2014 4.09 4.15 4.08 4.13 327,281
02/26/2014 4.08 4.11 4.05 4.08 387,000
02/25/2014 4.08 4.1 4.02 4.05 161,843
02/24/2014 4 4.07 4 4.07 253,302
02/21/2014 4.03 4.06 3.9901 4.05 96,929
02/20/2014 4.06 4.1 3.95 4.02 216,034
02/19/2014 4.07 4.07 3.98 4 149,592
02/18/2014 4.1 4.1201 4.03 4.1 360,092
02/14/2014 4 4.04 3.96 4 135,326
02/13/2014 4.01 4.07 3.96 4.03 387,777
02/12/2014 4.07 4.13 4.021 4.06 146,726
02/11/2014 4.12 4.19 4.08 4.16 322,038
02/10/2014 4 4.087 3.97 4.06 442,023
02/07/2014 3.75 3.96 3.7 3.94 235,453
02/06/2014 3.86 3.9 3.75 3.76 172,187
02/05/2014 3.78 3.89 3.71 3.85 374,532
02/04/2014 3.86 3.88 3.74 3.82 292,058
02/03/2014 4.03 4.03 3.8 3.86 342,633
01/31/2014 3.95 3.95 3.85 3.94 170,742
01/30/2014 4.01 4.01 3.9 3.98 260,129
01/29/2014 4.03 4.1 3.95 4 314,142
01/28/2014 4.09 4.17 4.02 4.12 360,203
01/27/2014 4.25 4.35 3.94 4.13 721,856
01/24/2014 4.3 4.36 4.14 4.22 471,895
01/23/2014 4.33 4.38 4.25 4.3 905,394
01/22/2014 4.39 4.49 4.23 4.25 1,034,968
01/21/2014 4.61 4.63 4.07 4.17 2,047,026
01/17/2014 4.54 4.54 4.4 4.43 558,596
01/16/2014 4.35 4.53 4.29 4.47 829,570
01/15/2014 4.3 4.36 4.08 4.3 632,620
01/14/2014 4.42 4.44 4.274 4.35 387,863
01/13/2014 4.28 4.37 4.25 4.35 792,592
01/10/2014 4.18 4.25 4.02 4.23 621,414
01/09/2014 4.15 4.25 4.06 4.21 647,590
01/08/2014 4.15 4.28 4.15 4.21 993,358
01/07/2014 4.12 4.2 3.92 4.11 1,537,622
01/06/2014 3.75 3.95 3.73 3.94 1,348,279
01/03/2014 3.79 3.79 3.58 3.58 157,894
01/02/2014 3.51 3.81 3.44 3.77 686,995
12/31/2013 3.28 3.54 3.28 3.52 462,680
12/30/2013 3.29 3.29 3.24 3.24 120,743
12/27/2013 3.28 3.31 3.26 3.3 91,774
12/26/2013 3.28 3.33 3.28 3.31 94,305
12/24/2013 3.35 3.35 3.28 3.2832 99,888
12/23/2013 3.22 3.35 3.22 3.35 281,793
12/20/2013 3.28 3.28 3.24 3.26 142,917
12/19/2013 3.26 3.3 3.245 3.28 50,133
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?