Pluristem (PSTI) Historical Stock Data
1.00 ↑0.00 (0.00%)
As of July 25, 2022, 3:46pm EST.
Historical Data
In the past 30 trading days, PSTI is down -0.23% a day on average. There have been 16 days where Pluristem closed green and 14 days where PSTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.96 | 1.04 | 169.05K |
| 2022-07-22 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.05 | 52.83K |
| 2022-07-21 | 1.05 | 1.05 | ↓$0.00 (-0.01%) | 1.02 | 1.08 | 56.76K |
| 2022-07-20 | 1.05 | 1.05 | ↑$0.00 (0.01%) | 1.04 | 1.11 | 83.30K |
| 2022-07-19 | 1.09 | 1.05 | ↓$0.03 (-3.23%) | 1.04 | 1.09 | 76.07K |
| 2022-07-18 | 1.06 | 1.07 | ↑$0.01 (0.65%) | 1.06 | 1.12 | 82.96K |
| 2022-07-15 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.00 | 1.04 | 97.30K |
| 2022-07-14 | 1.12 | 1.00 | ↓$0.12 (-10.71%) | 1.00 | 1.12 | 167.75K |
| 2022-07-13 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.06 | 1.11 | 302.03K |
| 2022-07-12 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.19 | 1.23 | 40.15K |
| 2022-07-11 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.17 | 1.29 | 125.04K |
| 2022-07-08 | 1.32 | 1.33 | ↑$0.01 (0.96%) | 1.30 | 1.36 | 35.41K |
| 2022-07-07 | 1.27 | 1.31 | ↑$0.03 (2.76%) | 1.26 | 1.31 | 71.70K |
| 2022-07-06 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.26 | 1.34 | 77.77K |
| 2022-07-05 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.24 | 1.31 | 55.97K |
| 2022-07-01 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.22 | 1.30 | 52.88K |
| 2022-06-30 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.27 | 26.82K |
| 2022-06-29 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.20 | 1.29 | 48.21K |
| 2022-06-28 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.24 | 1.27 | 37.78K |
| 2022-06-27 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.24 | 1.29 | 52.62K |
| 2022-06-24 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.21 | 1.34 | 102.97K |
| 2022-06-23 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.26 | 1.34 | 90.01K |
| 2022-06-22 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.23 | 1.34 | 92.98K |
| 2022-06-21 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.18 | 1.30 | 78.65K |
| 2022-06-17 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.13 | 1.23 | 40.33K |
| 2022-06-16 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.12 | 1.19 | 72.73K |
| 2022-06-15 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.17 | 1.26 | 32.58K |
| 2022-06-14 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.17 | 1.22 | 83.46K |
| 2022-06-13 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.20 | 1.28 | 46.49K |
| 2022-06-10 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.29 | 1.36 | 93.10K |
Create an account or log in to view more rows.
$PSTI This is just getting warmed up.
$PSTI might see a whole 1% green
$PSTI Getting ready for market open.
$PSTI tomorrow will be an explosion day
I believe it!
$PSTI Holding Pattern
$PSTI to the moon
$PSTI Buying again tomorrow.
$PSTI Don't hold!!! Buy it
$PSTI Holding.
$PSTI we need those buyers and volume.