Pluristem Therapeutics In... (PSTI)
NASDAQ: PSTI
· Real-Time Price · USD
1.00
-0.03 (-2.91%)
At close: Jul 26, 2022, 6:00 AM
PSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2022 | 1.02 | 1.05 | 0.95 | 1.00 | 1.00 | -2.91% | 170,627 |
| Jul 22, 2022 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 52,832 |
| Jul 21, 2022 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.00% | 58,434 |
| Jul 20, 2022 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | 0.00% | 83,501 |
| Jul 19, 2022 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 76,091 |
| Jul 18, 2022 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | 3.88% | 82,967 |
| Jul 15, 2022 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 97,317 |
| Jul 14, 2022 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -5.66% | 167,769 |
| Jul 13, 2022 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -10.92% | 302,428 |
| Jul 12, 2022 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 50,148 |
| Jul 11, 2022 | 1.29 | 1.30 | 1.17 | 1.23 | 1.23 | -7.52% | 125,038 |
| Jul 8, 2022 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 35,408 |
| Jul 7, 2022 | 1.27 | 1.31 | 1.26 | 1.30 | 1.31 | 3.17% | 71,797 |
| Jul 6, 2022 | 1.27 | 1.34 | 1.26 | 1.26 | 1.26 | -2.33% | 77,770 |
| Jul 5, 2022 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 55,972 |
| Jul 1, 2022 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 2.44% | 52,892 |
| Jun 30, 2022 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 26,921 |
| Jun 29, 2022 | 1.20 | 1.29 | 1.20 | 1.25 | 1.25 | 0.00% | 48,306 |
| Jun 28, 2022 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.00% | 37,775 |
| Jun 27, 2022 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 52,617 |