Quantcast

Pluristem Therapeutics, Inc. Common Stock Historical Stock Prices

PSTI 
$1.1
*  
0.0499
4.34%
Get PSTI Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading PSTI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PSTI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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.
16:00 1.13 1.14 1.05 1.10 342,624
11/14/2018 1.16 1.16 1.11 1.1499 181,629
11/13/2018 1.16 1.18 1.15 1.17 152,633
11/12/2018 1.17 1.18 1.16 1.17 158,116
11/09/2018 1.21 1.21 1.16 1.19 87,951
11/08/2018 1.18 1.2 1.17 1.18 405,943
11/07/2018 1.16 1.2074 1.16 1.18 354,765
11/06/2018 1.15 1.19 1.15 1.16 210,684
11/05/2018 1.16 1.19 1.15 1.16 76,037
11/02/2018 1.17 1.18 1.15 1.17 72,770
11/01/2018 1.15 1.18 1.14 1.18 164,059
10/31/2018 1.13 1.14 1.13 1.14 117,860
10/30/2018 1.13 1.14 1.08 1.13 234,706
10/29/2018 1.13 1.2 1.12 1.12 160,067
10/26/2018 1.1 1.13 1.06 1.11 295,990
10/25/2018 1.13 1.14 1.1 1.12 182,812
10/24/2018 1.16 1.17 1.12 1.13 158,414
10/23/2018 1.14 1.17 1.14 1.16 295,112
10/22/2018 1.2 1.2 1.17 1.18 252,672
10/19/2018 1.19 1.205 1.18 1.2 203,625
10/18/2018 1.2 1.22 1.17 1.18 327,126
10/17/2018 1.18 1.22 1.16 1.2 553,875
10/16/2018 1.21 1.22 1.19 1.19 540,780
10/15/2018 1.15 1.18 1.15 1.16 124,135
10/12/2018 1.16 1.2 1.16 1.18 113,588
10/11/2018 1.14 1.18 1.14 1.15 184,027
10/10/2018 1.2 1.25 1.13 1.18 308,969
10/09/2018 1.2 1.24 1.2 1.22 70,339
10/08/2018 1.22 1.22 1.18 1.21 520,274
10/05/2018 1.25 1.25 1.21 1.23 78,506
10/04/2018 1.25 1.26 1.22 1.24 513,113
10/03/2018 1.28 1.29 1.23 1.25 299,289
10/02/2018 1.32 1.32 1.26 1.28 116,020
10/01/2018 1.3 1.3135 1.29 1.3 147,343
09/28/2018 1.31 1.32 1.2901 1.3 99,427
09/27/2018 1.32 1.34 1.3 1.31 134,004
09/26/2018 1.35 1.35 1.31 1.33 598,029
09/25/2018 1.35 1.35 1.2901 1.35 443,041
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
*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