Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
1.040
-0.040 (-3.70%)
Feb 21, 2025, 4:00 PM EST - Market closed
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.26% | 22,029 |
| Feb 20, 2025 | 1.08 | 1.12 | 1.03 | 1.08 | 1.08 | -0.46% | 95,499 |
| Feb 19, 2025 | 1.05 | 1.13 | 1.03 | 1.08 | 1.08 | 4.85% | 71,429 |
| Feb 18, 2025 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -8.53% | 62,715 |
| Feb 14, 2025 | 1.12 | 1.20 | 1.07 | 1.13 | 1.13 | 0.54% | 58,290 |
| Feb 13, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | 4.67% | 61,214 |
| Feb 12, 2025 | 1.05 | 1.13 | 1.04 | 1.07 | 1.07 | -2.73% | 58,940 |
| Feb 11, 2025 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 66,833 |
| Feb 10, 2025 | 1.01 | 1.09 | 1.00 | 1.02 | 1.02 | -8.93% | 126,772 |
| Feb 7, 2025 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | 3.51% | 60,901 |
| Feb 6, 2025 | 1.12 | 1.16 | 1.02 | 1.08 | 1.08 | -7.52% | 104,260 |
| Feb 5, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -1.68% | 52,497 |
| Feb 4, 2025 | 1.19 | 1.27 | 1.13 | 1.19 | 1.19 | -3.25% | 95,912 |
| Feb 3, 2025 | 1.10 | 1.25 | 1.06 | 1.23 | 1.23 | 6.96% | 178,774 |
| Jan 31, 2025 | 1.25 | 1.26 | 1.09 | 1.15 | 1.15 | -12.88% | 249,057 |
| Jan 30, 2025 | 1.32 | 1.37 | 1.25 | 1.32 | 1.32 | 1.54% | 960,504 |
| Jan 29, 2025 | 1.38 | 1.40 | 1.25 | 1.30 | 1.30 | -9.09% | 145,222 |
| Jan 28, 2025 | 1.35 | 1.47 | 1.35 | 1.43 | 1.43 | 3.62% | 74,527 |
| Jan 27, 2025 | 1.43 | 1.47 | 1.35 | 1.38 | 1.38 | -4.17% | 52,721 |
| Jan 24, 2025 | 1.38 | 1.45 | 1.36 | 1.44 | 1.44 | 2.86% | 124,513 |
| Jan 23, 2025 | 1.48 | 1.70 | 1.35 | 1.40 | 1.40 | -5.41% | 1,683,754 |
| Jan 22, 2025 | 1.42 | 1.58 | 1.42 | 1.48 | 1.48 | 2.07% | 113,744 |
| Jan 21, 2025 | 1.47 | 1.60 | 1.41 | 1.45 | 1.45 | -5.84% | 123,161 |
| Jan 17, 2025 | 1.40 | 1.63 | 1.40 | 1.54 | 1.54 | 5.48% | 172,030 |
| Jan 16, 2025 | 1.36 | 1.49 | 1.35 | 1.46 | 1.46 | 4.66% | 98,076 |
| Jan 15, 2025 | 1.41 | 1.48 | 1.35 | 1.40 | 1.40 | -3.79% | 113,434 |
| Jan 14, 2025 | 1.48 | 1.50 | 1.39 | 1.45 | 1.45 | -2.03% | 74,937 |
| Jan 13, 2025 | 1.47 | 1.50 | 1.37 | 1.48 | 1.48 | 0.68% | 84,873 |
| Jan 10, 2025 | 1.54 | 1.57 | 1.44 | 1.47 | 1.47 | -4.55% | 88,878 |
| Jan 8, 2025 | 1.59 | 1.59 | 1.45 | 1.54 | 1.54 | -3.14% | 172,285 |
| Jan 7, 2025 | 1.77 | 1.80 | 1.50 | 1.59 | 1.59 | -14.97% | 310,549 |
| Jan 6, 2025 | 1.81 | 2.00 | 1.57 | 1.87 | 1.87 | -3.61% | 556,634 |
| Jan 3, 2025 | 1.80 | 1.98 | 1.73 | 1.94 | 1.94 | 6.01% | 204,204 |
| Jan 2, 2025 | 2.05 | 2.05 | 1.73 | 1.83 | 1.83 | -15.67% | 318,527 |
| Dec 31, 2024 | 1.96 | 2.32 | 1.88 | 2.17 | 2.17 | 0.46% | 783,029 |
| Dec 30, 2024 | 2.64 | 2.80 | 2.02 | 2.16 | 2.16 | 31.71% | 17,216,885 |
| Dec 27, 2024 | 1.85 | 1.94 | 1.60 | 1.64 | 1.64 | -7.34% | 227,548 |
| Dec 26, 2024 | 2.08 | 2.10 | 1.71 | 1.77 | 1.77 | -14.90% | 321,500 |
| Dec 24, 2024 | 1.65 | 2.19 | 1.65 | 2.08 | 2.08 | 28.40% | 713,523 |
| Dec 23, 2024 | 1.55 | 1.68 | 1.35 | 1.62 | 1.62 | 3.18% | 383,794 |
| Dec 20, 2024 | 2.00 | 2.19 | 1.26 | 1.57 | 1.57 | -32.62% | 1,377,969 |
| 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% | 25,390 |
| 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% | 114,186 |
| 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% | 37,867 |
| 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% | 111,680 |
| 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 | 30.06% | 1,258,005 |
| Nov 29, 2024 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | 3.08% | 14,457 |
| 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% | 150,382 |
| 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% | 43,393 |
| 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% | 28,662 |
| Nov 18, 2024 | 0.89 | 1.03 | 0.84 | 1.00 | 1.00 | 23.15% | 134,166 |
| 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% | 136,383 |
| Nov 11, 2024 | 1.25 | 1.25 | 1.07 | 1.10 | 1.10 | -8.64% | 121,402 |
| Nov 8, 2024 | 1.24 | 1.27 | 1.19 | 1.20 | 1.20 | 0.08% | 134,614 |
| Nov 7, 2024 | 1.06 | 1.28 | 1.06 | 1.20 | 1.20 | 19.11% | 400,386 |
| 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% | 229,051 |
| 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% | 531,561 |
| Oct 31, 2024 | 1.43 | 1.51 | 1.28 | 1.38 | 1.38 | -17.86% | 478,091 |
| Oct 30, 2024 | 1.60 | 1.75 | 1.40 | 1.68 | 1.68 | 8.39% | 4,528,698 |