Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
6.03
+0.02 (0.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.87 | 5.91 | 5.34 | 5.91 | 5.91 | - | 8,848 |
| Jul 30, 2024 | 5.90 | 5.91 | 5.38 | 5.91 | 5.91 | 2.78% | 3,448 |
| Jul 29, 2024 | 5.42 | 5.99 | 5.42 | 5.75 | 5.75 | 1.81% | 7,248 |
| Jul 26, 2024 | 5.58 | 5.70 | 5.10 | 5.65 | 5.65 | 0.62% | 3,738 |
| Jul 25, 2024 | 5.51 | 5.93 | 5.35 | 5.61 | 5.61 | 2.99% | 7,608 |
| Jul 24, 2024 | 5.48 | 5.99 | 5.38 | 5.45 | 5.45 | -4.39% | 4,239 |
| Jul 23, 2024 | 5.49 | 5.70 | 5.10 | 5.70 | 5.70 | 1.79% | 2,704 |
| Jul 22, 2024 | 5.71 | 5.72 | 5.60 | 5.60 | 5.60 | 0.94% | 1,906 |
| Jul 19, 2024 | 5.26 | 5.77 | 5.26 | 5.55 | 5.55 | -0.04% | 1,834 |
| Jul 18, 2024 | 5.52 | 5.81 | 5.26 | 5.55 | 5.55 | -3.14% | 3,281 |
| Jul 17, 2024 | 5.62 | 5.80 | 5.50 | 5.73 | 5.73 | -2.05% | 1,737 |
| Jul 16, 2024 | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 3.36% | 3,434 |
| Jul 15, 2024 | 5.78 | 5.78 | 5.66 | 5.66 | 5.66 | -1.38% | 3,958 |
| Jul 12, 2024 | 5.56 | 5.85 | 5.36 | 5.74 | 5.74 | 0.02% | 4,151 |
| Jul 11, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 616 |
| Jul 10, 2024 | 5.80 | 5.80 | 5.50 | 5.74 | 5.74 | -1.02% | 2,639 |
| Jul 9, 2024 | 5.72 | 5.98 | 5.62 | 5.80 | 5.80 | 0.29% | 3,637 |
| Jul 8, 2024 | 5.77 | 6.35 | 5.77 | 5.78 | 5.78 | -3.99% | 5,209 |
| Jul 5, 2024 | 5.87 | 6.21 | 5.83 | 6.02 | 6.02 | 6.93% | 18,795 |
| Jul 3, 2024 | 5.69 | 5.70 | 5.62 | 5.63 | 5.63 | 1.99% | 2,775 |
| Jul 2, 2024 | 5.39 | 5.55 | 5.39 | 5.52 | 5.52 | -4.08% | 3,164 |
| Jul 1, 2024 | 6.00 | 6.02 | 5.53 | 5.76 | 5.76 | -0.43% | 5,650 |
| Jun 28, 2024 | 5.42 | 5.95 | 5.30 | 5.78 | 5.78 | 7.53% | 30,967 |
| Jun 27, 2024 | 5.20 | 5.56 | 5.20 | 5.38 | 5.38 | 5.81% | 5,127 |
| Jun 26, 2024 | 4.77 | 5.36 | 4.77 | 5.08 | 5.08 | 8.55% | 6,486 |
| Jun 25, 2024 | 4.79 | 4.89 | 4.56 | 4.68 | 4.68 | -5.42% | 7,348 |
| Jun 24, 2024 | 5.05 | 5.05 | 4.86 | 4.95 | 4.95 | -0.44% | 7,015 |
| Jun 21, 2024 | 5.33 | 5.47 | 4.87 | 4.97 | 4.97 | -2.55% | 9,723 |
| Jun 20, 2024 | 5.41 | 5.53 | 5.10 | 5.10 | 5.10 | -9.80% | 16,242 |
| Jun 18, 2024 | 5.28 | 5.74 | 5.28 | 5.65 | 5.65 | 3.74% | 11,848 |
| Jun 17, 2024 | 5.45 | 5.45 | 5.21 | 5.45 | 5.45 | - | 4,546 |
| Jun 14, 2024 | 5.41 | 5.65 | 5.41 | 5.45 | 5.45 | -0.91% | 1,544 |
| Jun 13, 2024 | 5.49 | 5.55 | 5.49 | 5.50 | 5.50 | -3.85% | 2,284 |
| Jun 12, 2024 | 5.50 | 5.74 | 5.50 | 5.72 | 5.72 | 1.78% | 1,666 |
| Jun 11, 2024 | 5.50 | 5.63 | 5.50 | 5.62 | 5.62 | 2.00% | 2,579 |
| Jun 10, 2024 | 5.58 | 5.69 | 5.50 | 5.51 | 5.51 | -5.00% | 2,477 |
| Jun 7, 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 3.02% | 872 |
| Jun 6, 2024 | 5.65 | 5.78 | 5.60 | 5.63 | 5.63 | -1.75% | 3,914 |
| Jun 5, 2024 | 5.73 | 5.91 | 5.35 | 5.73 | 5.73 | - | 8,245 |
| Jun 4, 2024 | 6.20 | 6.35 | 5.72 | 5.73 | 5.73 | -7.58% | 13,469 |
| Jun 3, 2024 | 6.07 | 6.30 | 5.81 | 6.20 | 6.20 | 0.81% | 19,506 |
| May 31, 2024 | 5.56 | 6.29 | 5.16 | 6.15 | 6.15 | 6.22% | 13,486 |
| May 30, 2024 | 5.65 | 5.80 | 5.65 | 5.79 | 5.79 | -1.03% | 3,331 |
| May 29, 2024 | 6.13 | 6.13 | 5.82 | 5.85 | 5.85 | -11.36% | 4,432 |
| May 28, 2024 | 5.81 | 6.60 | 5.48 | 6.60 | 6.60 | 9.63% | 5,419 |
| May 24, 2024 | 6.33 | 6.33 | 5.47 | 6.02 | 6.02 | -2.43% | 2,263 |
| May 23, 2024 | 6.13 | 6.17 | 5.98 | 6.17 | 6.17 | 0.98% | 1,350 |
| May 22, 2024 | 6.07 | 6.37 | 6.07 | 6.11 | 6.11 | -3.78% | 5,406 |
| May 21, 2024 | 6.25 | 6.35 | 5.95 | 6.35 | 6.35 | 4.96% | 1,445 |
| May 20, 2024 | 6.13 | 6.19 | 6.05 | 6.05 | 6.05 | -0.82% | 3,891 |
| May 17, 2024 | 6.48 | 6.48 | 5.94 | 6.10 | 6.10 | -2.71% | 12,482 |
| May 16, 2024 | 6.00 | 6.53 | 6.00 | 6.27 | 6.27 | 2.96% | 4,332 |
| May 15, 2024 | 6.19 | 6.29 | 5.98 | 6.09 | 6.09 | -6.02% | 7,340 |
| May 14, 2024 | 6.24 | 6.55 | 6.11 | 6.48 | 6.48 | 4.18% | 13,413 |
| May 13, 2024 | 5.82 | 6.25 | 5.82 | 6.22 | 6.22 | 6.96% | 12,115 |
| May 10, 2024 | 5.66 | 5.94 | 5.66 | 5.82 | 5.82 | -2.43% | 3,501 |
| May 9, 2024 | 5.75 | 5.96 | 5.74 | 5.96 | 5.96 | 1.53% | 6,263 |
| May 8, 2024 | 5.83 | 5.97 | 5.83 | 5.87 | 5.87 | -0.34% | 4,652 |
| May 7, 2024 | 5.56 | 5.89 | 5.56 | 5.89 | 5.89 | 5.18% | 5,623 |
| May 6, 2024 | 5.82 | 5.87 | 5.53 | 5.60 | 5.60 | -2.61% | 21,746 |
| May 3, 2024 | 5.77 | 5.77 | 5.64 | 5.75 | 5.75 | 1.95% | 6,359 |