Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
0.4788
-0.0198 (-3.97%)
At close: Mar 28, 2025, 4:00 PM
0.4772
-0.0016 (-0.33%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.51 | 0.52 | 0.45 | 0.48 | 0.48 | -3.97% | 231,918 |
| Mar 27, 2025 | 0.46 | 0.53 | 0.46 | 0.50 | 0.50 | 6.09% | 377,079 |
| Mar 26, 2025 | 0.51 | 0.54 | 0.45 | 0.47 | 0.47 | -12.96% | 1,225,538 |
| Mar 25, 2025 | 0.65 | 0.68 | 0.51 | 0.54 | 0.54 | -27.95% | 3,346,570 |
| Mar 24, 2025 | 0.53 | 0.86 | 0.47 | 0.75 | 0.75 | 34.25% | 1,732,039 |
| Mar 21, 2025 | 0.58 | 0.60 | 0.52 | 0.56 | 0.56 | 0.49% | 97,075 |
| Mar 20, 2025 | 0.54 | 0.58 | 0.51 | 0.56 | 0.56 | -2.53% | 195,349 |
| Mar 19, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -3.31% | 61,773 |
| Mar 18, 2025 | 0.64 | 0.64 | 0.55 | 0.59 | 0.59 | -7.89% | 67,106 |
| Mar 17, 2025 | 0.54 | 0.64 | 0.54 | 0.64 | 0.64 | 14.29% | 309,687 |
| Mar 14, 2025 | 0.59 | 0.61 | 0.54 | 0.56 | 0.56 | -17.65% | 2,821,850 |
| Mar 13, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -3.27% | 29,550 |
| Mar 12, 2025 | 0.75 | 0.80 | 0.70 | 0.70 | 0.70 | -6.27% | 32,806 |
| Mar 11, 2025 | 0.78 | 0.82 | 0.74 | 0.75 | 0.75 | -6.25% | 64,053 |
| Mar 10, 2025 | 0.81 | 0.90 | 0.76 | 0.80 | 0.80 | -3.03% | 63,668 |
| Mar 7, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | 0.29% | 36,510 |
| Mar 6, 2025 | 0.77 | 0.82 | 0.75 | 0.82 | 0.82 | 6.78% | 88,558 |
| Mar 5, 2025 | 0.69 | 0.77 | 0.67 | 0.77 | 0.77 | 7.00% | 67,016 |
| Mar 4, 2025 | 0.73 | 0.73 | 0.67 | 0.72 | 0.72 | -5.70% | 132,835 |
| Mar 3, 2025 | 0.74 | 0.78 | 0.72 | 0.76 | 0.76 | 0.90% | 50,351 |
| Feb 28, 2025 | 0.87 | 0.87 | 0.73 | 0.76 | 0.76 | -14.14% | 318,826 |
| Feb 27, 2025 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | 0.26% | 34,842 |
| Feb 26, 2025 | 0.88 | 0.93 | 0.85 | 0.88 | 0.88 | 0.80% | 94,288 |
| Feb 25, 2025 | 0.92 | 0.94 | 0.83 | 0.87 | 0.87 | -8.21% | 116,391 |
| Feb 24, 2025 | 1.03 | 1.03 | 0.85 | 0.95 | 0.95 | -8.65% | 173,701 |
| 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 |