Pluristem Therapeutics, Inc. Common Stock Historical Stock Prices

PSTI 
$1.28
*  
0.01
0.78%
Get PSTI Alerts
*Delayed - data as of Jun. 27, 2016  -  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 27-JUN-2015 TO 27-JUN-2016

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 1.31 1.33 1.27 1.28 82,271
06/27/2016 1.31 1.33 1.27 1.28 82,271
06/24/2016 1.27 1.34 1.27 1.29 118,303
06/23/2016 1.39 1.4 1.35 1.36 165,363
06/22/2016 1.32 1.45 1.28 1.35 1,416,871
06/21/2016 1.25 1.27 1.2 1.21 192,779
06/20/2016 1.32 1.32 1.27 1.28 143,652
06/17/2016 1.33 1.37 1.3 1.3499 47,360
06/16/2016 1.37 1.37 1.3 1.3 75,601
06/15/2016 1.36 1.4 1.3 1.38 90,204
06/14/2016 1.36 1.38 1.31 1.34 79,568
06/13/2016 1.45 1.46 1.38 1.4 156,114
06/10/2016 1.5 1.5 1.46 1.475 70,582
06/09/2016 1.51 1.53 1.4899 1.52 92,530
06/08/2016 1.54 1.57 1.52 1.55 59,526
06/07/2016 1.56 1.56 1.5201 1.54 74,437
06/06/2016 1.56 1.6 1.55 1.56 74,552
06/03/2016 1.53 1.58 1.5201 1.57 54,497
06/02/2016 1.52 1.55 1.5 1.545 48,687
06/01/2016 1.52 1.57 1.5137 1.55 60,472
05/31/2016 1.53 1.55 1.513 1.55 66,145
05/27/2016 1.56 1.59 1.5507 1.58 37,297
05/26/2016 1.571 1.58 1.56 1.57 26,287
05/25/2016 1.58 1.59 1.57 1.58 35,575
05/24/2016 1.559 1.59 1.55 1.58 82,572
05/23/2016 1.5 1.6 1.49 1.545 210,293
05/20/2016 1.42 1.52 1.42 1.49 114,867
05/19/2016 1.5 1.53 1.4 1.41 278,638
05/18/2016 1.59 1.59 1.5 1.52 132,736
05/17/2016 1.63 1.63 1.56 1.59 133,508
05/16/2016 1.57 1.6 1.56 1.57 95,649
05/13/2016 1.59 1.61 1.57 1.58 58,832
05/12/2016 1.6 1.62 1.57 1.58 56,542
05/11/2016 1.58 1.63 1.58 1.6 37,937
05/10/2016 1.6 1.61 1.58 1.6 114,875
05/09/2016 1.52 1.58 1.52 1.56 172,746
05/06/2016 1.6 1.64 1.6 1.62 54,579
05/05/2016 1.64 1.65 1.608 1.62 98,543
05/04/2016 1.7 1.7 1.6 1.64 207,325
05/03/2016 1.77 1.77 1.73 1.76 72,242
05/02/2016 1.77 1.79 1.75 1.79 52,536
04/29/2016 1.77 1.8 1.75 1.79 71,948
04/28/2016 1.76 1.8 1.76 1.77 40,226
04/27/2016 1.8 1.8 1.75 1.76 119,532
04/26/2016 1.85 1.85 1.8 1.81 92,050
04/25/2016 1.78 1.85 1.77 1.85 169,520
04/22/2016 1.78 1.78 1.7532 1.77 77,053
04/21/2016 1.76 1.78 1.75 1.75 88,963
04/20/2016 1.78 1.78 1.72 1.72 80,477
04/19/2016 1.73 1.78 1.73 1.75 154,037
04/18/2016 1.7 1.74 1.6901 1.73 99,183
04/15/2016 1.77 1.78 1.7001 1.76 185,591
04/14/2016 1.79 1.81 1.7122 1.77 410,768
04/13/2016 1.61 1.74 1.61 1.72 601,970
04/12/2016 1.55 1.56 1.51 1.53 112,983
04/11/2016 1.58 1.6 1.55 1.58 53,315
04/08/2016 1.59 1.6 1.571 1.58 59,732
04/07/2016 1.6 1.61 1.57 1.6 70,657
04/06/2016 1.57 1.63 1.56 1.61 140,797
04/05/2016 1.58 1.61 1.571 1.58 78,757
04/04/2016 1.62 1.68 1.6 1.64 232,064
04/01/2016 1.61 1.64 1.57 1.64 105,077
03/31/2016 1.57 1.61 1.56 1.61 138,760
03/30/2016 1.57 1.58 1.545 1.55 65,192
03/29/2016 1.54 1.59 1.51 1.58 135,671
03/28/2016 1.65 1.65 1.57 1.61 82,180
03/24/2016 1.62 1.65 1.594 1.65 93,112
03/23/2016 1.64 1.64 1.57 1.58 225,551
03/22/2016 1.62 1.64 1.6 1.62 143,759
03/21/2016 1.6 1.64 1.57 1.64 256,508
03/18/2016 1.49 1.5 1.45 1.5 146,514
03/17/2016 1.51 1.51 1.45 1.49 199,656
03/16/2016 1.54 1.54 1.4602 1.49 333,429
03/15/2016 1.63 1.6499 1.56 1.58 244,801
03/14/2016 1.68 1.69 1.61 1.65 333,203
03/11/2016 1.7 1.72 1.65 1.68 300,032
03/10/2016 1.64 1.66 1.56 1.63 529,526
03/09/2016 1.54 1.59 1.52 1.55 400,929
03/08/2016 1.56 1.56 1.4101 1.44 600,315
03/07/2016 1.4 1.67 1.39 1.5575 1,205,798
03/04/2016 1.27 1.4 1.27 1.36 423,153
03/03/2016 1.28 1.3 1.27 1.27 237,280
03/02/2016 1.25 1.29 1.24 1.29 147,343
03/01/2016 1.29 1.3 1.27 1.27 197,175
02/29/2016 1.32 1.32 1.27 1.298 148,772
02/26/2016 1.25 1.2598 1.202 1.25 102,034
02/25/2016 1.24 1.24 1.16 1.22 204,137
02/24/2016 1.25 1.27 1.19 1.27 170,401
02/23/2016 1.34 1.34 1.26 1.28 235,399
02/22/2016 1.34 1.35 1.28 1.34 696,480
02/19/2016 1.28 1.3 1.17 1.25 239,799
02/18/2016 1.35 1.35 1.13 1.28 619,314
02/17/2016 1.15 1.39 1.1 1.29 1,680,948
02/16/2016 0.8201 1.11 0.8201 1.06 1,071,868
02/12/2016 0.78 0.83 0.78 0.8098 40,083
02/11/2016 0.79 0.8166 0.7701 0.795 104,719
02/10/2016 0.8135 0.84 0.79 0.8 104,192
02/09/2016 0.786 0.7996 0.7557 0.7604 106,871
02/08/2016 0.8236 0.825 0.7802 0.803 144,383
02/05/2016 0.8439 0.9 0.8301 0.84 73,668
02/04/2016 0.8499 0.8858 0.83 0.88 59,169
02/03/2016 0.84 0.8598 0.8133 0.8401 43,667
02/02/2016 0.83 0.8499 0.8 0.8198 193,075
02/01/2016 0.85 0.88 0.8258 0.84 201,043
01/29/2016 0.85 0.88 0.8355 0.88 94,892
01/28/2016 0.8801 0.89 0.7999 0.84 244,416
01/27/2016 0.8901 0.8966 0.8396 0.8583 122,656
01/26/2016 0.86 0.9014 0.8502 0.87 77,168
01/25/2016 0.8798 0.9145 0.85 0.8809 225,910
01/22/2016 0.785 0.8962 0.785 0.87 255,123
01/21/2016 0.8 0.82 0.77 0.79 203,432
01/20/2016 0.759 0.79 0.71 0.76 280,368
01/19/2016 0.8201 0.8399 0.7511 0.81 153,179
01/15/2016 0.83 0.8499 0.778 0.8 295,449
01/14/2016 0.8711 0.9037 0.8177 0.8201 309,164
01/13/2016 0.93 0.9842 0.7784 0.8633 504,122
01/12/2016 0.989 1.02 0.9211 0.96 342,589
01/11/2016 1.04 1.04 0.9074 0.9489 415,670
01/08/2016 1.05 1.08 1 1 356,979
01/07/2016 1.02 1.04 1 1.01 304,539
01/06/2016 1.12 1.12 1.04 1.06 349,427
01/05/2016 1.13 1.16 1.1 1.11 324,035
01/04/2016 1.1 1.13 1.07 1.13 469,670
12/31/2015 1.22 1.23 1.1 1.13 4,511,114
12/30/2015 1 1.02 0.99 0.99 451,302
12/29/2015 1.02 1.04 1.02 1.04 241,542
12/28/2015 1.07 1.09 1.03 1.04 462,389
12/24/2015 1.08 1.12 1.08 1.11 83,666
12/23/2015 1.07 1.13 1.04 1.12 682,432
12/22/2015 1.1 1.14 1.09 1.11 287,713
12/21/2015 1.15 1.17 1.13 1.14 329,559
12/18/2015 1.13 1.18 1.1 1.18 529,547
12/17/2015 1.08 1.15 1.08 1.12 540,723
12/16/2015 1.03 1.07 1.02 1.06 541,314
12/15/2015 1.05 1.05 0.98 1.01 1,398,146
12/14/2015 1.07 1.12 1.02 1.06 1,408,485
12/11/2015 1.22 1.22 1.13 1.19 483,833
12/10/2015 1.24 1.27 1.2 1.22 435,616
12/09/2015 1.27 1.38 1.21 1.29 855,952
12/08/2015 1.37 1.49 1.25 1.25 461,413
12/07/2015 1.49 1.5 1.37 1.37 376,173
12/04/2015 1.47 1.55 1.47 1.55 208,509
12/03/2015 1.5 1.56 1.49 1.5 504,096
12/02/2015 1.42 1.46 1.391 1.43 254,143
12/01/2015 1.38 1.451 1.37 1.42 322,481
11/30/2015 1.35 1.39 1.35 1.39 280,420
11/27/2015 1.38 1.42 1.375 1.39 253,268
11/25/2015 1.39 1.4 1.35 1.38 488,511
11/24/2015 1.42 1.44 1.4 1.43 215,674
11/23/2015 1.46 1.48 1.43 1.46 347,642
11/20/2015 1.49 1.53 1.48 1.515 74,850
11/19/2015 1.51 1.53 1.48 1.5 143,989
11/18/2015 1.54 1.57 1.52 1.53 115,606
11/17/2015 1.54 1.54 1.52 1.52 120,182
11/16/2015 1.5 1.57 1.47 1.51 171,085
11/13/2015 1.54 1.5599 1.51 1.53 86,374
11/12/2015 1.56 1.598 1.53 1.53 139,129
11/11/2015 1.59 1.64 1.56 1.56 95,170
11/10/2015 1.61 1.69 1.59 1.61 116,817
11/09/2015 1.65 1.67 1.6 1.63 135,110
11/06/2015 1.71 1.73 1.661 1.71 48,093
11/05/2015 1.7 1.755 1.6893 1.73 55,215
11/04/2015 1.71 1.76 1.71 1.74 80,584
11/03/2015 1.65 1.79 1.65 1.72 240,580
11/02/2015 1.62 1.72 1.62 1.69 141,878
10/30/2015 1.6 1.61 1.52 1.59 108,563
10/29/2015 1.62 1.63 1.6 1.61 36,449
10/28/2015 1.63 1.65 1.62 1.63 59,461
10/27/2015 1.64 1.67 1.63 1.65 42,464
10/26/2015 1.7 1.7 1.64 1.65 52,568
10/23/2015 1.68 1.7 1.65 1.7 48,435
10/22/2015 1.71 1.71 1.6499 1.66 100,305
10/21/2015 1.73 1.75 1.61 1.72 215,161
10/20/2015 1.75 1.75 1.7 1.74 61,763
10/19/2015 1.76 1.8 1.69 1.77 127,995
10/16/2015 1.77 1.77 1.76 1.77 76,596
10/15/2015 1.76 1.788 1.75 1.78 115,710
10/14/2015 1.81 1.81 1.73 1.76 101,525
10/13/2015 1.81 1.82 1.76 1.76 30,051
10/12/2015 1.86 1.86 1.81 1.82 53,894
10/09/2015 1.8 1.8499 1.8 1.84 122,504
10/08/2015 1.79 1.82 1.77 1.78 45,021
10/07/2015 1.77 1.8 1.76 1.78 75,700
10/06/2015 1.77 1.79 1.74 1.78 86,051
10/05/2015 1.78 1.8 1.76 1.77 103,589
10/02/2015 1.74 1.79 1.73 1.78 75,417
10/01/2015 1.77 1.78 1.72 1.75 119,543
09/30/2015 1.84 1.85 1.8 1.82 56,779
09/29/2015 1.85 1.8999 1.8 1.81 84,760
09/28/2015 1.98 1.98 1.83 1.86 116,707
09/25/2015 2.011 2.05 1.95 1.95 64,971
09/24/2015 1.98 2.05 1.96 2 119,499
09/23/2015 2.02 2.04 1.99 2 45,923
09/22/2015 2.1 2.1 2 2.02 69,034
09/21/2015 2.1 2.14 2.05 2.07 203,788
09/18/2015 2.08 2.13 2.08 2.1 70,600
09/17/2015 2.14 2.14 2.08 2.12 139,816
09/16/2015 2.13 2.15 2.07 2.12 92,887
09/15/2015 2.12 2.18 2.1 2.15 134,685
09/14/2015 2.1 2.11 2.06 2.09 51,572
09/11/2015 2.07 2.12 2.01 2.07 106,482
09/10/2015 1.98 2.11 1.96 2.1 237,316
09/09/2015 1.97 2 1.95 1.96 110,730
09/08/2015 1.94 1.9585 1.9 1.9 140,326
09/04/2015 1.87 1.91 1.85 1.89 33,812
09/03/2015 1.91 1.93 1.87 1.88 115,455
09/02/2015 1.94 1.94 1.9 1.9 56,998
09/01/2015 1.87 1.95 1.87 1.9 113,896
08/31/2015 1.95 2 1.9115 1.97 106,161
08/28/2015 1.92 1.99 1.87 1.98 63,149
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
*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?