Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
1.570
-0.760 (-32.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.00 | 2.19 | 1.26 | 1.57 | 1.57 | -32.62% | 1,365,099 |
| Dec 19, 2024 | 2.46 | 3.06 | 1.60 | 2.33 | 2.33 | -29.18% | 3,585,922 |
| Dec 18, 2024 | 2.48 | 4.80 | 2.41 | 3.29 | 3.29 | 213.33% | 137,323,819 |
| Dec 17, 2024 | 1.21 | 1.37 | 1.02 | 1.05 | 1.05 | 5.00% | 7,868,431 |
| Dec 16, 2024 | 1.04 | 1.04 | 0.94 | 1.00 | 1.00 | 0.91% | 25,400 |
| Dec 13, 2024 | 1.01 | 1.04 | 0.97 | 0.99 | 0.99 | -4.71% | 24,817 |
| Dec 12, 2024 | 0.97 | 1.10 | 0.95 | 1.04 | 1.04 | 9.22% | 93,253 |
| Dec 11, 2024 | 1.07 | 1.11 | 0.95 | 0.95 | 0.95 | -13.44% | 114,200 |
| Dec 10, 2024 | 1.07 | 1.12 | 1.01 | 1.10 | 1.10 | 7.84% | 74,834 |
| Dec 9, 2024 | 1.03 | 1.05 | 0.97 | 1.02 | 1.02 | -1.92% | 37,900 |
| Dec 6, 2024 | 0.99 | 1.04 | 0.92 | 1.04 | 1.04 | 5.05% | 64,303 |
| Dec 5, 2024 | 0.97 | 1.07 | 0.93 | 0.99 | 0.99 | -3.88% | 103,743 |
| Dec 4, 2024 | 1.12 | 1.12 | 0.96 | 1.03 | 1.03 | -11.97% | 111,700 |
| Dec 3, 2024 | 1.17 | 1.20 | 1.08 | 1.17 | 1.17 | -4.10% | 217,849 |
| Dec 2, 2024 | 0.93 | 1.23 | 0.93 | 1.22 | 1.22 | 30.13% | 1,258,005 |
| Nov 29, 2024 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | 3.02% | 14,500 |
| Nov 27, 2024 | 0.97 | 1.04 | 0.91 | 0.91 | 0.91 | -1.89% | 35,107 |
| Nov 26, 2024 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -4.25% | 43,727 |
| Nov 25, 2024 | 0.97 | 1.06 | 0.93 | 0.97 | 0.97 | 3.54% | 150,400 |
| Nov 22, 2024 | 0.93 | 1.00 | 0.88 | 0.94 | 0.94 | 1.70% | 75,020 |
| Nov 21, 2024 | 0.95 | 0.97 | 0.86 | 0.92 | 0.92 | -2.65% | 43,400 |
| Nov 20, 2024 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -2.58% | 14,300 |
| Nov 19, 2024 | 1.00 | 1.06 | 0.95 | 0.97 | 0.97 | -3.00% | 28,700 |
| Nov 18, 2024 | 0.89 | 1.03 | 0.84 | 1.00 | 1.00 | 23.15% | 134,200 |
| Nov 15, 2024 | 0.81 | 0.89 | 0.77 | 0.81 | 0.81 | -0.98% | 153,137 |
| Nov 14, 2024 | 0.98 | 0.98 | 0.80 | 0.82 | 0.82 | -16.33% | 118,435 |
| Nov 13, 2024 | 1.07 | 1.07 | 0.94 | 0.98 | 0.98 | -9.26% | 74,104 |
| Nov 12, 2024 | 1.07 | 1.15 | 0.98 | 1.08 | 1.08 | -1.82% | 136,400 |
| Nov 11, 2024 | 1.25 | 1.25 | 1.07 | 1.10 | 1.10 | -8.33% | 121,402 |
| Nov 8, 2024 | 1.24 | 1.27 | 1.19 | 1.20 | 1.20 | - | 134,614 |
| Nov 7, 2024 | 1.06 | 1.28 | 1.06 | 1.20 | 1.20 | 18.81% | 400,400 |
| Nov 6, 2024 | 1.08 | 1.11 | 1.00 | 1.01 | 1.01 | -4.72% | 102,123 |
| Nov 5, 2024 | 1.07 | 1.16 | 1.00 | 1.06 | 1.06 | 0.95% | 229,100 |
| Nov 4, 2024 | 1.06 | 1.24 | 1.00 | 1.05 | 1.05 | -10.26% | 322,843 |
| Nov 1, 2024 | 1.31 | 1.35 | 1.12 | 1.17 | 1.17 | -15.22% | 531,600 |
| Oct 31, 2024 | 1.43 | 1.51 | 1.28 | 1.38 | 1.38 | -17.86% | 478,100 |
| Oct 30, 2024 | 1.60 | 1.75 | 1.40 | 1.68 | 1.68 | 8.39% | 4,528,700 |