Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
4.820
+0.270 (5.93%)
Dec 20, 2024, 4:00 PM EST - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.44 | 4.98 | 4.44 | 4.82 | 4.82 | 9.55% | 13,535 |
| Dec 19, 2024 | 4.79 | 4.79 | 4.35 | 4.40 | 4.40 | 4.76% | 35,273 |
| Dec 18, 2024 | 4.51 | 4.51 | 4.20 | 4.20 | 4.20 | -7.79% | 13,552 |
| Dec 17, 2024 | 4.66 | 4.66 | 4.53 | 4.56 | 4.56 | -2.00% | 3,463 |
| Dec 16, 2024 | 4.63 | 4.75 | 4.63 | 4.65 | 4.65 | -1.53% | 7,343 |
| Dec 13, 2024 | 4.81 | 4.83 | 4.72 | 4.72 | 4.72 | -1.87% | 5,162 |
| Dec 12, 2024 | 4.77 | 5.02 | 4.77 | 4.81 | 4.81 | -4.62% | 51,148 |
| Dec 11, 2024 | 5.23 | 5.24 | 5.02 | 5.04 | 5.04 | -3.94% | 5,089 |
| Dec 10, 2024 | 5.18 | 5.26 | 5.00 | 5.25 | 5.25 | -0.66% | 45,627 |
| Dec 9, 2024 | 5.20 | 5.43 | 5.00 | 5.29 | 5.29 | -3.03% | 16,682 |
| Dec 6, 2024 | 5.10 | 5.45 | 5.00 | 5.45 | 5.45 | 5.87% | 2,502 |
| Dec 5, 2024 | 4.97 | 5.24 | 4.97 | 5.15 | 5.15 | 3.37% | 13,002 |
| Dec 4, 2024 | 5.12 | 5.29 | 4.73 | 4.98 | 4.98 | -2.16% | 55,629 |
| Dec 3, 2024 | 5.24 | 5.42 | 5.06 | 5.09 | 5.09 | -4.50% | 40,493 |
| Dec 2, 2024 | 5.28 | 5.52 | 5.28 | 5.33 | 5.33 | -4.82% | 24,814 |
| Nov 29, 2024 | 5.57 | 5.75 | 5.15 | 5.60 | 5.60 | 0.54% | 10,490 |
| Nov 27, 2024 | 5.46 | 5.71 | 4.93 | 5.57 | 5.57 | 3.15% | 120,640 |
| Nov 26, 2024 | 5.31 | 5.55 | 4.98 | 5.40 | 5.40 | 2.47% | 119,594 |
| Nov 25, 2024 | 5.06 | 5.50 | 5.02 | 5.27 | 5.27 | 7.55% | 19,071 |
| Nov 22, 2024 | 4.80 | 4.90 | 4.78 | 4.90 | 4.90 | 4.26% | 2,590 |
| Nov 21, 2024 | 4.97 | 4.99 | 4.57 | 4.70 | 4.70 | -7.11% | 11,803 |
| Nov 20, 2024 | 4.98 | 5.19 | 4.98 | 5.06 | 5.06 | 0.20% | 6,367 |
| Nov 19, 2024 | 5.07 | 5.11 | 4.68 | 5.05 | 5.05 | 0.80% | 8,024 |
| Nov 18, 2024 | 5.21 | 5.27 | 4.78 | 5.01 | 5.01 | -6.88% | 14,517 |
| Nov 15, 2024 | 5.69 | 5.69 | 5.35 | 5.38 | 5.38 | -1.28% | 6,475 |
| Nov 14, 2024 | 5.81 | 5.81 | 5.37 | 5.45 | 5.45 | -9.77% | 15,003 |
| Nov 13, 2024 | 5.94 | 6.12 | 5.61 | 6.04 | 6.04 | 9.22% | 53,177 |
| Nov 12, 2024 | 5.21 | 6.14 | 5.21 | 5.53 | 5.53 | 8.43% | 218,285 |
| Nov 11, 2024 | 4.63 | 5.22 | 4.57 | 5.10 | 5.10 | 11.92% | 81,558 |
| Nov 8, 2024 | 4.54 | 4.86 | 4.54 | 4.56 | 4.56 | 0.60% | 17,547 |
| Nov 7, 2024 | 4.71 | 4.89 | 4.50 | 4.53 | 4.53 | -6.21% | 20,078 |
| Nov 6, 2024 | 4.85 | 4.86 | 4.69 | 4.83 | 4.83 | 2.99% | 4,632 |
| Nov 5, 2024 | 4.73 | 4.75 | 4.33 | 4.69 | 4.69 | 2.85% | 46,499 |
| Nov 4, 2024 | 4.66 | 4.99 | 4.47 | 4.56 | 4.56 | -5.98% | 70,153 |
| Nov 1, 2024 | 4.85 | 4.95 | 4.70 | 4.85 | 4.85 | -3.15% | 25,318 |
| Oct 31, 2024 | 4.84 | 5.01 | 4.69 | 5.01 | 5.01 | 4.12% | 17,595 |
| Oct 30, 2024 | 4.47 | 4.82 | 4.47 | 4.81 | 4.81 | 4.61% | 21,776 |
| Oct 29, 2024 | 4.33 | 4.65 | 4.29 | 4.60 | 4.60 | 6.44% | 31,407 |
| Oct 28, 2024 | 4.34 | 4.39 | 4.32 | 4.32 | 4.32 | -1.14% | 11,189 |
| Oct 25, 2024 | 4.32 | 4.50 | 4.32 | 4.37 | 4.37 | 1.16% | 11,882 |
| Oct 24, 2024 | 4.55 | 4.55 | 4.27 | 4.32 | 4.32 | -4.00% | 13,006 |
| Oct 23, 2024 | 4.59 | 4.59 | 4.41 | 4.50 | 4.50 | -1.32% | 3,537 |
| Oct 22, 2024 | 4.51 | 4.80 | 4.50 | 4.56 | 4.56 | -4.00% | 17,572 |
| Oct 21, 2024 | 4.76 | 4.91 | 4.74 | 4.75 | 4.75 | - | 4,668 |
| Oct 18, 2024 | 4.62 | 4.86 | 4.62 | 4.75 | 4.75 | -1.23% | 5,018 |
| Oct 17, 2024 | 4.84 | 4.88 | 4.54 | 4.81 | 4.81 | -2.85% | 17,077 |
| Oct 16, 2024 | 4.96 | 4.99 | 4.68 | 4.95 | 4.95 | 3.77% | 16,048 |
| Oct 15, 2024 | 5.28 | 5.34 | 4.65 | 4.77 | 4.77 | -3.87% | 16,800 |
| Oct 14, 2024 | 4.65 | 5.19 | 4.60 | 4.96 | 4.96 | 8.58% | 42,100 |
| Oct 11, 2024 | 5.03 | 5.05 | 4.52 | 4.57 | 4.57 | -9.56% | 21,524 |
| Oct 10, 2024 | 5.10 | 5.26 | 4.81 | 5.05 | 5.05 | -0.92% | 64,546 |
| Oct 9, 2024 | 5.05 | 5.41 | 5.05 | 5.10 | 5.10 | -1.73% | 21,670 |
| Oct 8, 2024 | 5.10 | 5.19 | 4.80 | 5.19 | 5.19 | 1.76% | 9,847 |
| Oct 7, 2024 | 5.13 | 5.20 | 5.00 | 5.10 | 5.10 | -1.73% | 17,084 |
| Oct 4, 2024 | 5.12 | 5.30 | 5.12 | 5.19 | 5.19 | -4.07% | 7,860 |
| Oct 3, 2024 | 5.12 | 5.42 | 5.12 | 5.41 | 5.41 | 2.08% | 3,475 |
| Oct 2, 2024 | 5.14 | 5.40 | 5.10 | 5.30 | 5.30 | -0.75% | 8,599 |
| Oct 1, 2024 | 5.71 | 5.72 | 5.34 | 5.34 | 5.34 | -11.74% | 6,237 |
| Sep 30, 2024 | 5.73 | 6.18 | 5.55 | 6.05 | 6.05 | -0.49% | 30,144 |
| Sep 27, 2024 | 5.72 | 6.09 | 5.72 | 6.08 | 6.08 | 0.83% | 7,036 |
| Sep 26, 2024 | 6.00 | 6.12 | 5.32 | 6.03 | 6.03 | 1.84% | 8,563 |
| Sep 25, 2024 | 5.90 | 6.04 | 5.74 | 5.92 | 5.92 | 3.88% | 12,878 |
| Sep 24, 2024 | 5.37 | 5.70 | 5.26 | 5.70 | 5.70 | 8.99% | 5,649 |
| Sep 23, 2024 | 5.22 | 5.53 | 5.15 | 5.23 | 5.23 | -2.24% | 12,342 |
| Sep 20, 2024 | 5.08 | 5.35 | 5.08 | 5.35 | 5.35 | -2.10% | 3,483 |
| Sep 19, 2024 | 5.24 | 5.47 | 5.20 | 5.47 | 5.47 | 5.18% | 5,184 |
| Sep 18, 2024 | 5.47 | 5.59 | 5.15 | 5.20 | 5.20 | -8.52% | 16,378 |
| Sep 17, 2024 | 5.20 | 5.82 | 5.20 | 5.68 | 5.68 | 8.13% | 39,340 |
| Sep 16, 2024 | 5.19 | 5.33 | 5.19 | 5.25 | 5.25 | -1.81% | 1,551 |
| Sep 13, 2024 | 5.07 | 5.35 | 5.03 | 5.35 | 5.35 | 6.36% | 19,043 |
| Sep 12, 2024 | 5.21 | 5.26 | 5.03 | 5.03 | 5.03 | -3.45% | 9,663 |
| Sep 11, 2024 | 5.21 | 5.42 | 5.21 | 5.21 | 5.21 | -0.76% | 15,413 |
| Sep 10, 2024 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.16% | 6,368 |
| Sep 9, 2024 | 5.40 | 5.40 | 5.13 | 5.19 | 5.19 | -4.77% | 15,041 |
| Sep 6, 2024 | 5.41 | 5.70 | 5.41 | 5.45 | 5.45 | 5.21% | 20,012 |
| Sep 5, 2024 | 5.12 | 5.50 | 5.12 | 5.18 | 5.18 | -2.26% | 10,489 |
| Sep 4, 2024 | 5.37 | 5.39 | 5.11 | 5.30 | 5.30 | -2.93% | 11,370 |
| Sep 3, 2024 | 5.24 | 5.65 | 5.19 | 5.46 | 5.46 | -4.21% | 20,919 |
| Aug 30, 2024 | 5.80 | 5.88 | 5.37 | 5.70 | 5.70 | -2.40% | 4,820 |
| Aug 29, 2024 | 5.36 | 5.85 | 5.29 | 5.84 | 5.84 | 0.69% | 21,568 |
| Aug 28, 2024 | 5.54 | 5.80 | 5.31 | 5.80 | 5.80 | 4.69% | 4,186 |
| Aug 27, 2024 | 5.28 | 5.54 | 5.28 | 5.54 | 5.54 | 4.73% | 4,566 |
| Aug 26, 2024 | 5.20 | 5.50 | 5.20 | 5.29 | 5.29 | 1.73% | 4,451 |
| Aug 23, 2024 | 4.88 | 5.20 | 4.88 | 5.20 | 5.20 | 2.44% | 3,158 |
| Aug 22, 2024 | 5.13 | 5.13 | 4.88 | 5.08 | 5.08 | 1.32% | 7,642 |
| Aug 21, 2024 | 5.00 | 5.19 | 5.00 | 5.01 | 5.01 | -3.28% | 1,453 |
| Aug 20, 2024 | 5.19 | 5.19 | 5.06 | 5.18 | 5.18 | 0.97% | 9,692 |
| Aug 19, 2024 | 5.40 | 5.55 | 5.13 | 5.13 | 5.13 | -8.51% | 12,537 |
| Aug 16, 2024 | 5.51 | 5.85 | 5.50 | 5.61 | 5.61 | -2.82% | 10,717 |
| Aug 15, 2024 | 5.30 | 5.78 | 5.30 | 5.77 | 5.77 | 4.72% | 1,886 |
| Aug 14, 2024 | 5.52 | 5.94 | 5.51 | 5.51 | 5.51 | 1.10% | 11,090 |
| Aug 13, 2024 | 5.45 | 5.45 | 5.25 | 5.45 | 5.45 | 1.68% | 7,662 |
| Aug 12, 2024 | 5.44 | 5.64 | 5.30 | 5.36 | 5.36 | -5.22% | 9,764 |
| Aug 9, 2024 | 5.36 | 5.73 | 5.36 | 5.66 | 5.66 | 5.21% | 4,813 |
| Aug 8, 2024 | 5.35 | 5.50 | 5.30 | 5.38 | 5.38 | -3.67% | 3,314 |
| Aug 7, 2024 | 5.30 | 5.65 | 5.30 | 5.58 | 5.58 | 0.72% | 5,776 |
| Aug 6, 2024 | 5.39 | 5.76 | 5.18 | 5.54 | 5.54 | 0.64% | 7,402 |
| Aug 5, 2024 | 5.21 | 5.62 | 5.12 | 5.51 | 5.51 | -2.57% | 5,807 |
| Aug 2, 2024 | 5.73 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 2,647 |
| Aug 1, 2024 | 5.67 | 5.83 | 5.58 | 5.75 | 5.75 | -2.71% | 2,053 |