Quantcast

Pluristem Therapeutics, Inc. Common Stock Historical Stock Prices

PSTI 
$1.33
*  
0.02
1.53%
Get PSTI Alerts
*Delayed - data as of Sep. 25, 2018 14:26 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 24-JUN-2018 TO 24-SEP-2018

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.
14:26 1.35 1.35 1.2901 1.33 358,329
09/24/2018 1.3 1.33 1.2422 1.31 311,858
09/21/2018 1.33 1.33 1.3 1.3065 133,929
09/20/2018 1.31 1.33 1.31 1.33 145,714
09/19/2018 1.31 1.3375 1.3 1.32 69,381
09/18/2018 1.27 1.34 1.27 1.32 151,465
09/17/2018 1.32 1.32 1.26 1.29 312,024
09/14/2018 1.36 1.36 1.31 1.33 107,972
09/13/2018 1.34 1.37 1.32 1.35 250,500
09/12/2018 1.34 1.37 1.311 1.35 132,403
09/11/2018 1.35 1.35 1.32 1.34 85,575
09/10/2018 1.32 1.34 1.303 1.34 197,800
09/07/2018 1.3 1.33 1.27 1.31 260,380
09/06/2018 1.34 1.35 1.31 1.32 141,958
09/05/2018 1.31 1.33 1.3 1.32 271,514
09/04/2018 1.31 1.35 1.31 1.33 125,003
08/31/2018 1.33 1.36 1.32 1.33 139,782
08/30/2018 1.31 1.35 1.31 1.34 370,785
08/29/2018 1.33 1.35 1.33 1.34 122,555
08/28/2018 1.36 1.36 1.305 1.34 259,035
08/27/2018 1.36 1.37 1.35 1.37 168,168
08/24/2018 1.35 1.38 1.34 1.36 217,322
08/23/2018 1.33 1.37 1.32 1.36 192,137
08/22/2018 1.26 1.3668 1.26 1.32 649,198
08/21/2018 1.26 1.31 1.25 1.29 237,564
08/20/2018 1.25 1.27 1.24 1.27 134,092
08/17/2018 1.24 1.27 1.24 1.26 175,621
08/16/2018 1.24 1.25 1.23 1.24 134,619
08/15/2018 1.26 1.26 1.24 1.25 118,155
08/14/2018 1.23 1.27 1.23 1.27 312,168
08/13/2018 1.23 1.26 1.23 1.24 214,392
08/10/2018 1.25 1.27 1.2345 1.255 144,089
08/09/2018 1.24 1.25 1.2301 1.25 108,313
08/08/2018 1.24 1.25 1.23 1.24 100,319
08/07/2018 1.237 1.26 1.22 1.24 114,369
08/06/2018 1.24 1.25 1.23 1.23 102,022
08/03/2018 1.25 1.26 1.23 1.24 85,944
08/02/2018 1.23 1.27 1.21 1.26 374,334
08/01/2018 1.26 1.27 1.23 1.24 216,697
07/31/2018 1.26 1.27 1.23 1.25 269,584
07/30/2018 1.24 1.25 1.22 1.23 123,406
07/27/2018 1.26 1.265 1.235 1.25 129,250
07/26/2018 1.26 1.29 1.26 1.26 140,434
07/25/2018 1.26 1.3 1.26 1.28 141,836
07/24/2018 1.28 1.29 1.2641 1.28 185,190
07/23/2018 1.31 1.32 1.27 1.3 146,634
07/20/2018 1.28 1.31 1.28 1.3 175,819
07/19/2018 1.3 1.3085 1.275 1.3 184,017
07/18/2018 1.26 1.27 1.2424 1.25 129,110
07/17/2018 1.29 1.29 1.26 1.28 155,557
07/16/2018 1.28 1.29 1.27 1.28 166,166
07/13/2018 1.23 1.32 1.23 1.3 404,045
07/12/2018 1.25 1.25 1.24 1.25 85,812
07/11/2018 1.26 1.26 1.24 1.25 173,883
07/10/2018 1.28 1.28 1.2573 1.28 280,833
07/09/2018 1.27 1.31 1.27 1.29 579,043
07/06/2018 1.2462 1.2701 1.2401 1.26 163,376
07/05/2018 1.26 1.26 1.23 1.25 82,463
07/03/2018 1.25 1.27 1.22 1.25 303,241
07/02/2018 1.24 1.25 1.2 1.25 247,873
06/29/2018 1.22 1.24 1.2 1.22 110,080
06/28/2018 1.2 1.23 1.2 1.21 229,458
06/27/2018 1.24 1.3 1.2 1.22 574,139
06/26/2018 1.27 1.27 1.24 1.25 188,075
06/25/2018 1.26 1.3 1.21 1.27 709,554
*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?

Smart Portfolio