Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
4.330
-0.340 (-7.28%)
Feb 21, 2025, 4:00 PM EST - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.45 | 4.48 | 4.33 | 4.33 | 4.33 | -4.63% | 4,224 |
| Feb 20, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | 0.67% | 1,319 |
| Feb 19, 2025 | 4.70 | 4.70 | 4.50 | 4.51 | 4.51 | 0.33% | 2,187 |
| Feb 18, 2025 | 4.66 | 4.78 | 4.45 | 4.50 | 4.50 | -2.71% | 8,757 |
| Feb 14, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 3.12% | 1,507 |
| Feb 13, 2025 | 4.50 | 4.62 | 4.48 | 4.48 | 4.48 | 2.52% | 3,625 |
| Feb 12, 2025 | 4.30 | 4.48 | 4.30 | 4.37 | 4.37 | 0.88% | 2,985 |
| Feb 11, 2025 | 4.33 | 4.49 | 4.33 | 4.33 | 4.33 | 0.74% | 4,142 |
| Feb 10, 2025 | 4.52 | 4.54 | 4.29 | 4.30 | 4.30 | -3.37% | 2,852 |
| Feb 7, 2025 | 4.50 | 4.51 | 4.28 | 4.45 | 4.45 | 1.14% | 3,301 |
| Feb 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 559 |
| Feb 5, 2025 | 4.47 | 4.49 | 4.25 | 4.40 | 4.40 | 2.33% | 3,848 |
| Feb 4, 2025 | 4.60 | 4.79 | 4.30 | 4.30 | 4.30 | -4.44% | 28,199 |
| Feb 3, 2025 | 4.24 | 4.58 | 4.23 | 4.50 | 4.50 | 0.45% | 5,070 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.30 | 4.48 | 4.48 | 2.75% | 5,033 |
| Jan 30, 2025 | 4.38 | 4.49 | 4.31 | 4.36 | 4.36 | -0.91% | 14,878 |
| Jan 29, 2025 | 4.40 | 4.50 | 4.38 | 4.40 | 4.40 | -1.68% | 2,634 |
| Jan 28, 2025 | 4.38 | 4.59 | 4.38 | 4.48 | 4.48 | 1.70% | 20,279 |
| Jan 27, 2025 | 4.34 | 4.66 | 4.34 | 4.40 | 4.40 | -1.12% | 14,165 |
| Jan 24, 2025 | 4.41 | 4.58 | 4.41 | 4.45 | 4.45 | -0.89% | 6,967 |
| Jan 23, 2025 | 4.50 | 4.63 | 4.39 | 4.49 | 4.49 | 6.40% | 115,823 |
| Jan 22, 2025 | 4.32 | 4.44 | 4.22 | 4.22 | 4.22 | -4.07% | 27,606 |
| Jan 21, 2025 | 4.31 | 4.40 | 4.15 | 4.40 | 4.40 | 1.83% | 6,408 |
| Jan 17, 2025 | 4.30 | 4.39 | 4.20 | 4.32 | 4.32 | -2.48% | 5,255 |
| Jan 16, 2025 | 4.33 | 4.43 | 4.26 | 4.43 | 4.43 | 2.07% | 3,745 |
| Jan 15, 2025 | 4.41 | 4.50 | 4.34 | 4.34 | 4.34 | -2.82% | 3,480 |
| Jan 14, 2025 | 4.30 | 4.49 | 4.15 | 4.47 | 4.47 | 5.58% | 11,978 |
| Jan 13, 2025 | 4.26 | 4.27 | 4.22 | 4.23 | 4.23 | -0.24% | 12,831 |
| Jan 10, 2025 | 4.30 | 4.36 | 4.16 | 4.24 | 4.24 | -4.72% | 2,905 |
| Jan 8, 2025 | 4.56 | 4.56 | 4.40 | 4.45 | 4.45 | -4.09% | 2,631 |
| Jan 7, 2025 | 4.73 | 4.73 | 4.57 | 4.64 | 4.64 | -0.85% | 6,647 |
| Jan 6, 2025 | 4.46 | 4.73 | 4.46 | 4.68 | 4.68 | 8.18% | 18,401 |
| Jan 3, 2025 | 4.30 | 4.53 | 4.30 | 4.33 | 4.33 | -0.09% | 9,093 |
| Jan 2, 2025 | 4.37 | 4.40 | 4.32 | 4.33 | 4.33 | 1.29% | 4,930 |
| Dec 31, 2024 | 4.23 | 4.28 | 4.07 | 4.28 | 4.28 | -0.81% | 8,908 |
| Dec 30, 2024 | 4.40 | 4.41 | 4.28 | 4.31 | 4.31 | -5.27% | 5,616 |
| Dec 27, 2024 | 4.49 | 4.56 | 4.34 | 4.55 | 4.55 | -1.09% | 8,679 |
| Dec 26, 2024 | 4.37 | 4.63 | 4.37 | 4.60 | 4.60 | 3.37% | 20,956 |
| Dec 24, 2024 | 4.52 | 4.52 | 4.33 | 4.45 | 4.45 | -2.84% | 4,272 |
| Dec 23, 2024 | 4.62 | 4.68 | 4.51 | 4.58 | 4.58 | -4.98% | 14,264 |
| 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 |