Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pluristem Therapeutc (NQ: PSTI )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.710 8.750 8.400 8.570 14,066 -0.03(-0.35%)
Aug 29, 2002 8.460 8.750 8.460 8.600 174,600 +0.14(+1.65%)
Aug 28, 2002 8.600 8.930 8.460 8.460 210,500 -0.14(-1.63%)
Aug 27, 2002 9.000 9.000 8.600 8.600 39,690 -0.41(-4.55%)
Aug 26, 2002 8.509 9.010 8.400 9.010 35,534 +0.64(+7.65%)
Aug 23, 2002 8.900 8.901 8.350 8.370 28,600 -0.55(-6.17%)
Aug 22, 2002 8.700 9.000 8.650 8.920 69,700 +0.22(+2.53%)
Aug 21, 2002 8.640 8.700 8.250 8.700 40,000 +0.09(+1.05%)
Aug 20, 2002 8.690 8.700 8.460 8.610 2,170,000 -0.01(-0.12%)
Aug 16, 2002 8.475 8.620 8.350 8.620 40,000 +0.22(+2.62%)
Aug 15, 2002 8.300 8.550 8.280 8.400 120,700 +0.15(+1.82%)
Aug 14, 2002 8.050 8.250 7.950 8.250 53,500 +0.20(+2.48%)
Aug 13, 2002 7.980 8.250 7.980 8.050 25,600 -0.10(-1.23%)
Aug 12, 2002 8.200 8.200 8.000 8.150 29,800 -0.30(-3.55%)
Aug 07, 2002 8.249 8.450 8.050 8.450 17,700 +0.25(+3.05%)
Aug 06, 2002 8.020 8.430 8.020 8.200 87,500 +0.20(+2.50%)
Aug 05, 2002 8.020 8.120 7.750 8.000 47,200 -0.02(-0.25%)
Aug 02, 2002 8.140 8.379 8.020 8.020 8,280,000 -0.02(-0.24%)
Aug 01, 2002 8.010 8.210 7.700 8.039 21,400 -0.01(-0.14%)
Jul 31, 2002 8.080 8.429 8.000 8.050 82,400 -0.20(-2.42%)
Jul 30, 2002 8.295 8.349 7.990 8.250 159,800 -0.04(-0.48%)
Jul 29, 2002 7.460 8.400 7.460 8.290 58,100 +0.52(+6.69%)
Jul 26, 2002 7.400 7.860 7.400 7.770 66,800 +0.03(+0.39%)
Jul 25, 2002 7.800 7.830 7.540 7.740 55,700 -0.01(-0.13%)
Jul 24, 2002 6.900 7.790 6.810 7.750 69,600 +0.80(+11.51%)
Jul 23, 2002 7.210 7.600 6.890 6.950 45,400 -0.26(-3.61%)
Jul 22, 2002 7.260 7.460 7.170 7.210 21,725 -0.35(-4.63%)
Jul 19, 2002 7.520 7.629 7.050 7.560 55,100 -0.45(-5.62%)
Jul 17, 2002 7.840 8.010 7.430 8.010 22,100 +0.13(+1.65%)
Jul 12, 2002 8.000 8.020 7.650 7.880 76,600 +0.01(+0.13%)
Jul 11, 2002 7.550 7.870 7.280 7.870 43,800 +0.32(+4.24%)
Jul 10, 2002 7.520 7.750 7.300 7.550 169,000 +0.02(+0.27%)
Jul 09, 2002 7.250 7.530 7.250 7.530 214,900 +0.28(+3.86%)
Jul 08, 2002 7.940 7.940 7.250 7.250 936,000 -0.69(-8.69%)
Jul 05, 2002 7.201 8.000 7.201 7.940 63,600 +0.58(+7.88%)
Jul 04, 2002 7.900 8.000 6.960 7.360 232,900 +0.00(+0.00%)
Jul 03, 2002 7.900 8.000 6.960 7.360 232,900 -0.56(-7.07%)
Jul 02, 2002 8.280 8.790 7.900 7.920 51,400 -0.35(-4.23%)
Jul 01, 2002 9.250 9.370 8.200 8.270 197,300 -0.93(-10.10%)
Jun 28, 2002 8.710 9.220 8.660 9.199 385,800 +0.15(+1.65%)
Jun 27, 2002 8.900 9.100 8.750 9.050 118,200 +0.04(+0.44%)
Jun 26, 2002 9.310 9.350 8.840 9.010 265,700 -0.44(-4.66%)
Jun 25, 2002 9.810 9.900 9.350 9.450 308,200 -0.50(-5.03%)
Jun 21, 2002 10.15 10.40 9.550 9.950 73,500 +0.15(+1.53%)
Jun 20, 2002 10.01 10.19 9.800 9.800 72,900 -0.39(-3.83%)
Jun 19, 2002 10.19 10.45 9.920 10.19 375,700 +0.19(+1.90%)
Jun 18, 2002 10.15 10.23 10.00 10.00 46,400 -0.05(-0.50%)
Jun 17, 2002 9.600 10.15 9.600 10.05 67,400 +0.38(+3.93%)
Jun 14, 2002 9.000 9.750 8.810 9.670 69,300 +0.19(+2.00%)
Jun 12, 2002 8.790 9.750 8.680 9.480 94,700 +0.60(+6.76%)
Jun 11, 2002 9.380 9.600 8.740 8.880 82,500 -0.50(-5.33%)
Jun 10, 2002 9.100 9.450 8.700 9.380 107,700 +0.38(+4.22%)
Jun 07, 2002 8.820 9.040 8.200 9.000 173,200 +0.35(+4.05%)
Jun 06, 2002 9.600 9.650 8.650 8.650 115,100 -0.95(-9.90%)
Jun 05, 2002 10.02 10.40 9.550 9.600 109,700 -1.20(-11.11%)
May 31, 2002 10.88 11.40 10.76 10.80 57,900 -0.20(-1.82%)
May 28, 2002 11.01 11.11 10.77 11.00 89,300 -0.10(-0.91%)
May 27, 2002 11.43 11.55 11.10 11.10 33,400 +0.00(+0.00%)
May 24, 2002 11.43 11.55 11.10 11.10 33,400 -0.40(-3.47%)
May 23, 2002 11.56 11.62 10.99 11.50 44,000 +0.00(+0.00%)
May 22, 2002 11.35 11.51 10.98 11.50 71,100 -0.01(-0.09%)
May 21, 2002 11.88 11.92 11.42 11.51 49,500 -0.48(-4.00%)
May 20, 2002 11.98 12.00 11.82 11.99 44,100 -0.07(-0.58%)
May 17, 2002 11.82 12.40 11.80 12.06 81,000 +0.24(+2.03%)
May 16, 2002 12.17 12.38 11.80 11.82 58,300 -0.35(-2.88%)
May 15, 2002 12.10 12.30 11.77 12.17 68,400 +0.23(+1.93%)
May 14, 2002 11.67 12.26 11.67 11.94 118,500 -0.01(-0.08%)
May 13, 2002 11.98 12.14 11.66 11.95 62,300 +0.02(+0.17%)
May 10, 2002 12.17 12.24 11.65 11.93 116,000 -0.24(-1.97%)
May 09, 2002 12.17 12.57 12.17 12.17 52,700 -0.13(-1.06%)
May 08, 2002 12.19 12.50 12.16 12.30 39,500 +0.05(+0.41%)
May 07, 2002 12.28 12.28 12.15 12.25 145,900 -0.03(-0.24%)
May 06, 2002 12.18 12.52 12.17 12.28 92,300 -0.02(-0.16%)
May 03, 2002 12.17 12.40 12.07 12.30 346,300 +0.05(+0.41%)
May 02, 2002 12.16 12.29 12.15 12.25 267,100 -0.15(-1.21%)
May 01, 2002 12.49 12.59 12.20 12.40 251,900 -0.16(-1.27%)
Apr 30, 2002 12.17 12.57 11.99 12.56 211,400 +0.44(+3.63%)
Apr 29, 2002 12.13 12.29 11.81 12.12 67,800 +0.08(+0.66%)
Apr 26, 2002 11.82 12.23 11.76 12.04 99,400 +0.08(+0.67%)
Apr 25, 2002 12.15 12.26 11.71 11.96 148,700 -0.12(-0.99%)
Apr 24, 2002 13.14 13.30 11.97 12.08 203,200 -0.98(-7.50%)
Apr 23, 2002 12.81 13.45 12.81 13.06 170,000 +0.12(+0.93%)
Apr 22, 2002 12.98 13.12 12.72 12.94 189,900 -0.04(-0.31%)
Apr 19, 2002 12.95 13.10 12.75 12.98 38,700 -0.08(-0.61%)
Apr 18, 2002 13.10 13.11 12.90 13.06 134,300 +0.18(+1.40%)
Apr 17, 2002 12.62 13.11 12.62 12.88 323,900 -0.06(-0.46%)
Apr 16, 2002 12.50 12.97 12.50 12.94 82,000 +0.44(+3.52%)
Apr 15, 2002 12.85 13.00 12.05 12.50 118,100 -0.51(-3.92%)
Apr 12, 2002 12.74 13.01 12.61 13.01 242,300 +0.26(+2.04%)
Apr 11, 2002 12.39 12.82 12.39 12.75 80,200 -0.11(-0.86%)
Apr 10, 2002 12.52 12.88 12.52 12.86 403,000 +0.10(+0.78%)
Apr 09, 2002 12.75 12.85 12.52 12.76 44,000 +0.04(+0.30%)
Apr 08, 2002 12.49 12.85 12.47 12.72 28,600 +0.23(+1.86%)
Apr 05, 2002 12.89 12.98 12.49 12.49 124,200 -0.31(-2.42%)
Apr 04, 2002 12.56 12.96 12.52 12.80 103,400 +0.30(+2.40%)
Apr 03, 2002 12.65 12.90 12.43 12.50 122,200 +0.02(+0.16%)
Apr 02, 2002 12.58 12.68 12.03 12.48 158,200 +0.01(+0.08%)
Apr 01, 2002 12.20 12.65 11.94 12.47 57,700 +0.39(+3.23%)
Mar 29, 2002 12.60 12.68 12.01 12.08 102,400 +0.00(+0.00%)
Mar 28, 2002 12.60 12.68 12.01 12.08 102,400 -0.42(-3.36%)
Mar 27, 2002 12.01 12.60 12.01 12.50 107,100 +0.20(+1.63%)
Mar 26, 2002 12.40 12.48 11.90 12.30 90,100 -0.01(-0.08%)
Mar 25, 2002 12.24 12.40 12.11 12.31 86,700 +0.06(+0.49%)
Mar 22, 2002 12.17 12.30 12.05 12.25 131,800 +0.00(+0.00%)
Mar 21, 2002 12.02 12.33 11.94 12.25 164,700 +0.15(+1.24%)
Mar 20, 2002 12.09 12.25 11.95 12.10 19,900 -0.15(-1.22%)
Mar 19, 2002 12.34 12.54 11.92 12.25 144,100 -0.09(-0.73%)
Mar 18, 2002 12.18 12.45 11.78 12.34 153,400 +0.66(+5.65%)
Mar 15, 2002 11.85 12.15 11.43 11.68 194,100 -0.61(-4.96%)
Mar 14, 2002 12.33 12.56 12.03 12.29 185,700 -0.05(-0.41%)
Mar 13, 2002 12.20 12.62 12.03 12.34 201,100 -0.11(-0.88%)
Mar 12, 2002 12.35 12.80 11.99 12.45 126,400 -0.14(-1.11%)
Mar 11, 2002 12.99 13.23 12.40 12.59 268,500 -0.41(-3.15%)
Mar 08, 2002 12.65 13.04 12.62 13.00 224,600 +0.42(+3.34%)
Mar 07, 2002 12.48 12.75 12.30 12.58 428,100 +0.09(+0.72%)
Mar 06, 2002 12.32 12.49 12.28 12.49 174,200 +0.13(+1.05%)
Mar 05, 2002 12.45 12.45 12.14 12.36 151,100 -0.07(-0.56%)
Mar 04, 2002 11.77 12.50 11.76 12.43 336,200 +0.67(+5.70%)
Mar 01, 2002 11.40 11.76 11.05 11.76 237,700 +0.41(+3.61%)
Feb 28, 2002 11.21 11.45 10.90 11.35 253,600 +0.15(+1.34%)
Feb 27, 2002 11.78 11.94 10.66 11.20 199,100 -0.68(-5.72%)
Feb 26, 2002 11.72 11.95 11.65 11.88 73,800 +0.01(+0.08%)
Feb 25, 2002 11.56 11.90 11.56 11.87 13,400 +0.08(+0.68%)
Feb 22, 2002 11.83 11.91 11.40 11.79 227,500 -0.03(-0.25%)
Feb 21, 2002 12.04 12.19 11.81 11.82 175,400 -0.23(-1.91%)
Feb 20, 2002 11.99 12.05 11.90 12.05 227,000 +0.12(+1.01%)
Feb 19, 2002 11.46 12.20 11.46 11.93 71,100 +0.34(+2.93%)
Feb 18, 2002 11.92 12.00 11.46 11.59 70,100 +0.00(+0.00%)
Feb 15, 2002 11.92 12.00 11.46 11.59 70,100 -0.31(-2.61%)
Feb 14, 2002 11.92 12.15 11.54 11.90 230,400 -0.08(-0.67%)
Feb 13, 2002 11.80 11.98 11.77 11.98 109,500 +0.18(+1.53%)
Feb 12, 2002 11.75 11.85 11.53 11.80 34,100 +0.17(+1.46%)
Feb 11, 2002 11.40 11.78 10.96 11.63 209,100 +0.28(+2.47%)
Feb 08, 2002 11.11 11.35 10.96 11.35 110,000 +0.35(+3.18%)
Feb 07, 2002 11.44 11.45 10.96 11.00 381,900 -0.30(-2.65%)
Feb 06, 2002 10.81 11.50 10.75 11.30 363,800 +0.30(+2.73%)
Feb 05, 2002 10.95 11.25 10.75 11.00 83,500 +0.12(+1.10%)
Feb 04, 2002 11.19 11.19 10.82 10.88 162,300 -0.14(-1.27%)
Feb 01, 2002 10.99 11.25 10.99 11.02 31,900 -0.13(-1.17%)
Jan 31, 2002 10.79 11.32 10.79 11.15 50,500 +0.00(+0.00%)
Jan 30, 2002 10.95 11.15 10.80 11.15 32,400 +0.27(+2.48%)
Jan 29, 2002 10.94 11.06 10.82 10.88 30,400 -0.32(-2.86%)
Jan 28, 2002 11.04 11.20 10.93 11.20 314,200 +0.24(+2.19%)
Jan 25, 2002 10.95 11.19 10.88 10.96 211,300 -0.14(-1.26%)
Jan 24, 2002 11.36 11.44 11.00 11.10 31,300 -0.19(-1.68%)
Jan 23, 2002 11.12 11.31 10.90 11.29 56,100 +0.35(+3.20%)
Jan 22, 2002 10.56 11.25 10.55 10.94 36,100 +0.09(+0.83%)
Jan 21, 2002 11.01 11.31 10.35 10.85 498,900 +0.00(+0.00%)
Jan 18, 2002 11.01 11.31 10.35 10.85 498,900 -0.29(-2.60%)
Jan 17, 2002 10.15 11.14 10.02 11.14 518,200 +1.08(+10.74%)
Jan 16, 2002 9.970 10.15 9.830 10.06 94,800 -0.53(-5.00%)
Jan 15, 2002 10.01 10.59 9.760 10.59 103,300 +0.19(+1.83%)
Jan 14, 2002 9.990 10.43 9.950 10.40 77,500 +0.32(+3.17%)
Jan 11, 2002 10.53 10.53 10.08 10.08 27,900 -0.55(-5.17%)
Jan 10, 2002 10.51 11.20 10.28 10.63 34,200 -0.12(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.