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 (%)
Jul 25, 2022 1.000 0 -0.03(-2.91%)
Jul 22, 2022 1.020 1.050 1.020 1.030 52,832 -0.02(-1.90%)
Jul 21, 2022 1.050 1.063 1.020 1.050 58,434 -0.00(-0.02%)
Jul 20, 2022 1.050 1.110 1.036 1.050 83,501 +0.00(+0.01%)
Jul 19, 2022 1.085 1.085 1.040 1.050 76,089 -0.02(-1.58%)
Jul 18, 2022 1.060 1.120 1.060 1.067 82,967 +0.04(+3.58%)
Jul 15, 2022 1.040 1.040 1.000 1.030 97,317 +0.03(+3.00%)
Jul 14, 2022 1.120 1.120 1.000 1.000 167,769 -0.06(-5.66%)
Jul 13, 2022 1.080 1.110 1.060 1.060 302,428 -0.13(-10.92%)
Jul 12, 2022 1.210 1.230 1.185 1.190 50,148 -0.04(-3.25%)
Jul 11, 2022 1.290 1.300 1.170 1.230 125,038 -0.10(-7.52%)
Jul 08, 2022 1.317 1.360 1.295 1.330 35,408 +0.03(+1.92%)
Jul 07, 2022 1.270 1.310 1.260 1.305 71,797 +0.04(+3.57%)
Jul 06, 2022 1.270 1.340 1.260 1.260 77,770 -0.03(-2.33%)
Jul 05, 2022 1.260 1.310 1.240 1.290 55,972 +0.03(+2.38%)
Jul 01, 2022 1.220 1.300 1.220 1.260 52,892 +0.03(+2.44%)
Jun 30, 2022 1.230 1.269 1.220 1.230 26,921 -0.02(-1.60%)
Jun 29, 2022 1.200 1.290 1.200 1.250 48,306 +0.00(+0.00%)
Jun 28, 2022 1.250 1.280 1.240 1.250 37,775 +0.00(+0.00%)
Jun 27, 2022 1.290 1.290 1.240 1.250 52,617 -0.02(-1.57%)
Jun 24, 2022 1.300 1.337 1.207 1.270 102,971 -0.03(-2.31%)
Jun 23, 2022 1.270 1.350 1.250 1.300 90,005 +0.01(+0.78%)
Jun 22, 2022 1.240 1.340 1.232 1.290 92,999 +0.06(+4.88%)
Jun 21, 2022 1.230 1.300 1.181 1.230 84,559 +0.02(+1.65%)
Jun 17, 2022 1.160 1.230 1.130 1.210 41,762 +0.02(+1.68%)
Jun 16, 2022 1.150 1.200 1.110 1.190 72,953 -0.03(-2.46%)
Jun 15, 2022 1.180 1.260 1.170 1.220 32,804 +0.04(+3.39%)
Jun 14, 2022 1.200 1.240 1.170 1.180 83,478 -0.03(-2.48%)
Jun 13, 2022 1.280 1.280 1.200 1.210 48,009 -0.12(-9.02%)
Jun 10, 2022 1.360 1.360 1.290 1.330 135,708 -0.02(-1.48%)
Jun 09, 2022 1.360 1.400 1.330 1.350 64,276 -0.10(-6.90%)
Jun 08, 2022 1.250 1.476 1.220 1.450 298,143 +0.20(+16.00%)
Jun 07, 2022 1.250 1.320 1.060 1.250 283,347 +0.00(+0.00%)
Jun 06, 2022 1.315 1.315 1.240 1.250 85,684 -0.06(-4.58%)
Jun 03, 2022 1.230 1.330 1.200 1.310 89,187 +0.08(+6.50%)
Jun 02, 2022 1.260 1.295 1.210 1.230 145,823 -0.06(-4.65%)
Jun 01, 2022 1.360 1.400 1.260 1.290 396,888 -0.03(-2.27%)
May 31, 2022 1.470 1.500 1.300 1.320 259,175 -0.18(-12.00%)
May 27, 2022 1.550 1.650 1.450 1.500 282,201 -0.08(-5.06%)
May 26, 2022 1.520 1.660 1.510 1.580 113,075 +0.03(+1.94%)
May 25, 2022 1.370 1.650 1.350 1.550 205,043 +0.18(+13.14%)
May 24, 2022 1.490 1.490 1.370 1.370 121,357 -0.13(-8.67%)
May 23, 2022 1.526 1.526 1.460 1.500 95,896 +0.00(+0.00%)
May 20, 2022 1.580 1.590 1.450 1.500 50,760 -0.03(-1.96%)
May 19, 2022 1.370 1.540 1.360 1.530 108,652 +0.12(+8.51%)
May 18, 2022 1.420 1.450 1.397 1.410 65,722 -0.01(-0.70%)
May 17, 2022 1.410 1.450 1.340 1.420 72,182 +0.05(+3.66%)
May 16, 2022 1.420 1.460 1.310 1.370 182,092 -0.09(-6.17%)
May 13, 2022 1.480 1.500 1.411 1.460 62,901 +0.04(+2.82%)
May 12, 2022 1.400 1.500 1.350 1.420 125,840 -0.01(-0.70%)
May 11, 2022 1.450 1.550 1.400 1.430 144,891 -0.05(-3.53%)
May 10, 2022 1.410 1.500 1.410 1.482 42,465 +0.05(+3.66%)
May 09, 2022 1.510 1.550 1.416 1.430 82,296 -0.15(-9.49%)
May 06, 2022 1.640 1.650 1.560 1.580 45,122 -0.06(-3.66%)
May 05, 2022 1.720 1.720 1.600 1.640 27,916 -0.06(-3.53%)
May 04, 2022 1.730 1.730 1.653 1.700 40,630 +0.02(+1.19%)
May 03, 2022 1.570 1.680 1.570 1.680 50,201 +0.08(+5.00%)
May 02, 2022 1.510 1.630 1.510 1.600 60,616 +0.08(+5.26%)
Apr 29, 2022 1.540 1.550 1.500 1.520 71,218 -0.06(-3.80%)
Apr 28, 2022 1.550 1.660 1.480 1.580 164,052 +0.06(+3.95%)
Apr 27, 2022 1.660 1.680 1.490 1.520 169,110 -0.10(-6.17%)
Apr 26, 2022 1.770 1.780 1.610 1.620 106,965 -0.12(-6.90%)
Apr 25, 2022 1.770 1.830 1.720 1.740 68,675 -0.01(-0.57%)
Apr 22, 2022 1.850 1.900 1.740 1.750 82,440 -0.14(-7.41%)
Apr 21, 2022 1.870 1.930 1.820 1.890 63,915 +0.02(+1.07%)
Apr 20, 2022 1.830 1.895 1.770 1.870 44,131 +0.03(+1.63%)
Apr 19, 2022 1.790 1.840 1.740 1.840 56,182 +0.09(+5.14%)
Apr 18, 2022 1.870 1.870 1.750 1.750 133,308 -0.10(-5.41%)
Apr 14, 2022 1.950 1.950 1.850 1.850 97,306 -0.10(-5.13%)
Apr 13, 2022 1.900 1.970 1.895 1.950 87,302 +0.06(+3.17%)
Apr 12, 2022 2.000 2.040 1.890 1.890 97,768 -0.12(-5.97%)
Apr 11, 2022 2.000 2.080 1.950 2.010 252,320 -0.09(-4.29%)
Apr 08, 2022 2.070 2.140 1.980 2.100 108,949 +0.06(+2.94%)
Apr 07, 2022 2.030 2.100 1.990 2.040 99,609 -0.04(-1.69%)
Apr 06, 2022 2.140 2.140 2.020 2.075 109,493 -0.10(-4.82%)
Apr 05, 2022 2.190 2.190 2.064 2.180 235,423 +0.05(+2.35%)
Apr 04, 2022 1.990 2.170 1.990 2.130 280,935 +0.13(+6.50%)
Apr 01, 2022 2.040 2.090 1.980 2.000 172,831 -0.07(-3.38%)
Mar 31, 2022 2.100 2.120 2.030 2.070 168,691 -0.07(-3.27%)
Mar 30, 2022 2.060 2.170 2.020 2.140 231,293 +0.06(+2.88%)
Mar 29, 2022 2.030 2.180 2.025 2.080 155,743 +0.05(+2.46%)
Mar 28, 2022 2.130 2.130 1.960 2.030 159,916 -0.05(-2.40%)
Mar 25, 2022 2.070 2.200 2.001 2.080 267,716 -0.06(-2.80%)
Mar 24, 2022 2.100 2.210 2.083 2.140 454,986 +0.07(+3.38%)
Mar 23, 2022 1.990 2.150 1.950 2.070 684,711 +0.04(+1.97%)
Mar 22, 2022 1.970 2.070 1.970 2.030 171,719 +0.03(+1.50%)
Mar 21, 2022 2.050 2.050 1.950 2.000 126,719 -0.08(-3.85%)
Mar 18, 2022 1.910 2.100 1.910 2.080 225,389 +0.15(+7.49%)
Mar 17, 2022 2.000 2.072 1.930 1.935 139,422 -0.06(-3.25%)
Mar 16, 2022 1.970 2.000 1.920 2.000 129,797 +0.09(+4.71%)
Mar 15, 2022 1.830 1.950 1.810 1.910 171,148 +0.07(+3.80%)
Mar 14, 2022 2.000 2.000 1.830 1.840 280,184 -0.17(-8.46%)
Mar 11, 2022 1.980 2.130 1.970 2.010 282,152 +0.03(+1.52%)
Mar 10, 2022 2.010 2.040 1.935 1.980 102,254 -0.10(-4.81%)
Mar 09, 2022 1.920 2.090 1.920 2.080 169,833 +0.18(+9.47%)
Mar 08, 2022 1.850 2.000 1.760 1.900 225,659 +0.08(+4.40%)
Mar 07, 2022 2.010 2.050 1.810 1.820 566,124 -0.23(-11.22%)
Mar 04, 2022 2.000 2.115 1.900 2.050 780,884 +0.18(+9.63%)
Mar 03, 2022 1.830 1.900 1.780 1.870 286,507 +0.05(+2.75%)
Mar 02, 2022 1.700 1.840 1.700 1.820 187,569 +0.11(+6.43%)
Mar 01, 2022 1.800 1.860 1.681 1.710 230,398 -0.07(-3.93%)
Feb 28, 2022 1.640 1.820 1.640 1.780 517,742 +0.07(+4.09%)
Feb 25, 2022 1.680 1.760 1.680 1.710 70,010 +0.04(+2.40%)
Feb 24, 2022 1.560 1.720 1.560 1.670 234,851 -0.02(-1.18%)
Feb 23, 2022 1.630 1.760 1.600 1.690 143,302 +0.07(+4.32%)
Feb 22, 2022 1.600 1.660 1.600 1.620 74,960 -0.01(-0.61%)
Feb 18, 2022 1.630 0 -0.11(-6.32%)
Feb 17, 2022 1.750 1.783 1.700 1.740 156,373 -0.02(-1.14%)
Feb 16, 2022 1.750 1.831 1.710 1.760 188,012 -0.03(-1.68%)
Feb 15, 2022 1.720 1.795 1.680 1.790 400,336 +0.13(+7.83%)
Feb 14, 2022 1.710 1.730 1.600 1.660 307,300 -0.04(-2.35%)
Feb 11, 2022 1.780 1.880 1.660 1.700 251,847 -0.03(-1.73%)
Feb 10, 2022 1.750 1.850 1.700 1.730 229,426 -0.05(-2.81%)
Feb 09, 2022 1.770 1.860 1.700 1.780 210,455 -0.01(-0.56%)
Feb 08, 2022 1.770 1.790 1.730 1.790 129,289 +0.02(+1.13%)
Feb 07, 2022 1.800 1.800 1.730 1.770 106,887 -0.01(-0.56%)
Feb 04, 2022 1.760 1.790 1.680 1.780 186,474 +0.02(+1.14%)
Feb 03, 2022 1.680 1.800 1.760 274,081 +0.04(+2.33%)
Feb 02, 2022 1.770 1.770 1.665 1.720 315,083 -0.03(-1.71%)
Feb 01, 2022 1.740 1.760 1.680 1.750 184,983 +0.03(+1.74%)
Jan 31, 2022 1.600 1.730 1.720 247,443 +0.09(+5.52%)
Jan 28, 2022 1.500 1.640 1.440 1.630 292,535 +0.14(+9.40%)
Jan 27, 2022 1.510 1.580 1.460 1.490 395,682 -0.01(-0.67%)
Jan 26, 2022 1.570 1.590 1.470 1.500 409,950 -0.02(-1.32%)
Jan 25, 2022 1.490 1.570 1.440 1.520 451,872 -0.04(-2.56%)
Jan 24, 2022 1.600 1.600 1.385 1.560 1,179,602 -0.12(-7.14%)
Jan 21, 2022 1.660 1.740 1.660 1.680 631,189 -0.02(-1.18%)
Jan 20, 2022 1.970 1.970 1.690 1.700 1,463,739 -0.29(-14.57%)
Jan 19, 2022 2.110 2.110 1.920 1.990 973,597 -0.15(-7.01%)
Jan 18, 2022 2.100 2.270 1.860 2.140 11,234,391 +0.21(+10.88%)
Jan 14, 2022 1.930 0 +0.18(+10.29%)
Jan 13, 2022 1.770 1.790 1.700 1.750 410,183 +0.01(+0.57%)
Jan 12, 2022 1.700 1.750 1.670 1.740 697,595 +0.04(+2.35%)
Jan 11, 2022 1.850 1.880 1.645 1.700 4,195,906 -0.13(-7.10%)
Jan 10, 2022 1.680 1.930 1.660 1.830 55,745,184 +0.36(+24.49%)
Jan 07, 2022 1.430 1.520 1.430 1.470 88,065 +0.05(+3.52%)
Jan 06, 2022 1.420 1.490 1.360 1.420 75,754 +0.00(+0.00%)
Jan 05, 2022 1.520 1.550 1.420 1.420 231,204 -0.11(-7.19%)
Jan 04, 2022 1.530 1.532 1.465 1.530 184,071 +0.02(+1.32%)
Jan 03, 2022 1.460 1.532 1.460 1.510 250,016 +0.05(+3.42%)
Dec 31, 2021 1.440 1.500 1.430 1.460 281,033 -0.01(-0.68%)
Dec 30, 2021 1.460 1.530 1.460 1.470 366,943 -0.01(-0.68%)
Dec 29, 2021 1.540 1.560 1.450 1.480 331,584 -0.07(-4.52%)
Dec 28, 2021 1.620 1.650 1.530 1.550 491,294 -0.06(-3.73%)
Dec 27, 2021 1.790 1.790 1.580 1.610 1,219,815 -0.33(-17.01%)
Dec 23, 2021 1.890 1.990 1.880 1.940 404,741 +0.02(+1.04%)
Dec 22, 2021 1.970 2.000 1.850 1.920 484,625 -0.12(-5.88%)
Dec 21, 2021 1.970 2.060 1.960 2.040 418,889 +0.06(+3.03%)
Dec 20, 2021 2.010 2.040 1.960 1.980 344,058 -0.10(-4.81%)
Dec 17, 2021 2.010 2.140 1.970 2.080 241,227 +0.03(+1.46%)
Dec 16, 2021 2.170 2.190 2.030 2.050 245,911 -0.09(-4.21%)
Dec 15, 2021 2.130 2.190 2.050 2.140 113,169 -0.03(-1.38%)
Dec 14, 2021 2.180 2.250 2.080 2.170 187,012 -0.08(-3.56%)
Dec 13, 2021 2.260 2.310 2.180 2.250 212,521 -0.03(-1.32%)
Dec 10, 2021 2.250 2.340 2.250 2.280 135,043 +0.02(+0.88%)
Dec 09, 2021 2.360 2.410 2.260 2.260 206,770 -0.14(-5.83%)
Dec 08, 2021 2.360 2.440 2.360 2.400 179,240 +0.00(+0.00%)
Dec 07, 2021 2.310 2.420 2.300 2.400 228,991 +0.12(+5.26%)
Dec 06, 2021 2.320 2.330 2.220 2.280 302,107 -0.03(-1.30%)
Dec 03, 2021 2.400 2.430 2.230 2.310 209,070 -0.08(-3.35%)
Dec 02, 2021 2.480 2.525 2.360 2.390 160,326 -0.10(-4.02%)
Dec 01, 2021 2.730 2.730 2.450 2.490 161,411 -0.22(-8.12%)
Nov 30, 2021 2.640 2.720 2.590 2.710 134,006 +0.04(+1.50%)
Nov 29, 2021 2.590 2.770 2.590 2.670 290,748 -0.02(-0.74%)
Nov 26, 2021 2.600 2.690 2.575 2.690 130,588 +0.06(+2.28%)
Nov 24, 2021 2.560 2.640 2.553 2.630 115,643 +0.04(+1.54%)
Nov 23, 2021 2.570 2.640 2.500 2.590 208,892 -0.01(-0.38%)
Nov 22, 2021 2.610 2.680 2.580 2.600 130,376 -0.03(-1.14%)
Nov 19, 2021 2.610 2.690 2.590 2.630 116,802 -0.01(-0.38%)
Nov 18, 2021 2.710 2.640 2.590 2.640 147,121 -0.08(-2.94%)
Nov 17, 2021 2.810 2.830 2.657 2.720 183,769 -0.07(-2.51%)
Nov 16, 2021 2.940 2.940 2.740 2.790 156,699 -0.14(-4.78%)
Nov 15, 2021 2.810 2.944 2.800 2.930 139,146 +0.12(+4.27%)
Nov 12, 2021 2.950 2.955 2.790 2.810 112,744 -0.10(-3.44%)
Nov 11, 2021 2.900 2.930 2.730 2.910 242,437 -0.02(-0.68%)
Nov 10, 2021 3.020 2.930 252,473 -0.17(-5.48%)
Nov 09, 2021 2.800 3.190 2.770 3.100 547,730 +0.26(+9.15%)
Nov 08, 2021 2.770 2.900 2.731 2.840 157,222 +0.07(+2.53%)
Nov 05, 2021 2.800 2.850 2.730 2.770 98,823 +0.00(+0.00%)
Nov 04, 2021 2.770 2.820 2.710 2.770 110,759 +0.00(+0.00%)
Nov 03, 2021 2.760 2.800 2.710 2.770 100,362 +0.04(+1.47%)
Nov 02, 2021 2.690 2.800 2.690 2.730 124,889 +0.00(+0.00%)
Nov 01, 2021 2.650 2.790 2.650 2.730 117,382 +0.08(+3.02%)
Oct 29, 2021 2.660 2.720 2.590 2.650 128,118 -0.02(-0.75%)
Oct 28, 2021 2.740 2.750 2.469 2.670 164,251 -0.07(-2.55%)
Oct 27, 2021 2.800 2.830 2.700 2.740 170,249 -0.03(-1.08%)
Oct 26, 2021 2.840 2.770 152,349 -0.08(-2.81%)
Oct 25, 2021 2.800 2.930 2.740 2.850 240,051 +0.11(+4.01%)
Oct 22, 2021 2.970 2.670 2.740 245,755 -0.25(-8.36%)
Oct 21, 2021 2.700 3.010 2.650 2.990 610,623 +0.26(+9.52%)
Oct 20, 2021 2.660 2.830 2.630 2.730 262,373 +0.08(+3.02%)
Oct 19, 2021 2.530 2.670 2.489 2.650 182,771 +0.18(+7.29%)
Oct 18, 2021 2.580 2.600 2.470 2.470 134,868 -0.15(-5.73%)
Oct 15, 2021 2.620 2.814 2.590 2.620 272,446 -0.01(-0.38%)
Oct 14, 2021 2.590 2.690 2.580 2.630 98,718 +0.04(+1.54%)
Oct 13, 2021 2.510 2.620 2.480 2.590 132,312 +0.13(+5.28%)
Oct 12, 2021 2.490 2.510 2.440 2.460 82,876 -0.04(-1.60%)
Oct 11, 2021 2.500 2.540 2.470 2.500 56,191 +0.01(+0.40%)
Oct 08, 2021 2.510 2.540 2.470 2.490 53,432 -0.01(-0.40%)
Oct 07, 2021 2.490 2.540 2.470 2.500 87,450 -0.01(-0.40%)
Oct 06, 2021 2.520 2.560 2.470 2.510 128,879 -0.02(-0.79%)
Oct 05, 2021 2.580 2.690 2.500 2.530 76,232 -0.05(-1.94%)
Oct 04, 2021 2.550 2.600 2.510 2.580 154,835 +0.04(+1.57%)
Oct 01, 2021 2.650 2.690 2.490 2.540 344,082 -0.11(-4.15%)
Sep 30, 2021 2.650 2.670 2.560 2.650 140,774 +0.00(+0.00%)
Sep 29, 2021 2.760 2.760 2.550 2.650 353,305 -0.06(-2.21%)
Sep 28, 2021 2.770 2.804 2.680 2.710 179,486 -0.06(-2.17%)
Sep 27, 2021 2.850 2.930 2.760 2.770 146,010 -0.06(-2.12%)
Sep 24, 2021 3.000 3.080 2.810 2.830 244,120 -0.18(-5.98%)
Sep 23, 2021 2.940 3.040 2.860 3.010 198,277 +0.08(+2.73%)
Sep 22, 2021 2.910 3.017 2.876 2.930 117,667 -0.03(-1.01%)
Sep 21, 2021 2.890 2.980 2.840 2.960 99,418 +0.10(+3.50%)
Sep 20, 2021 2.870 2.950 2.820 2.860 215,048 -0.14(-4.67%)
Sep 17, 2021 2.930 3.060 2.920 3.000 141,172 +0.04(+1.35%)
Sep 16, 2021 2.970 2.970 2.870 2.960 55,883 +0.00(+0.00%)
Sep 15, 2021 2.860 2.970 2.857 2.960 139,738 +0.11(+3.86%)
Sep 14, 2021 2.940 2.980 2.830 2.850 228,250 -0.08(-2.73%)
Sep 13, 2021 3.080 3.080 2.900 2.930 186,863 -0.05(-1.68%)
Sep 10, 2021 3.030 3.065 2.930 2.980 123,011 -0.01(-0.33%)
Sep 09, 2021 3.030 3.040 2.950 2.990 144,110 -0.04(-1.32%)
Sep 08, 2021 3.070 3.098 2.960 3.030 115,123 -0.01(-0.33%)
Sep 07, 2021 3.200 3.200 2.960 3.040 149,903 -0.13(-4.10%)
Sep 03, 2021 3.050 3.220 3.040 3.170 152,726 +0.12(+3.93%)
Sep 02, 2021 3.110 3.140 3.040 3.050 172,322 -0.06(-1.93%)
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.