Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
4.500
-0.010 (-0.22%)
At close: May 22, 2025, 4:00 PM
4.640
+0.140 (3.11%)
After-hours: May 22, 2025, 4:00 PM EDT
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 4.68 | 4.69 | 4.09 | 4.50 | 4.50 | -0.20% | 24,860 |
| May 21, 2025 | 4.91 | 4.91 | 4.50 | 4.51 | 4.51 | -7.45% | 17,762 |
| May 20, 2025 | 5.06 | 5.06 | 4.81 | 4.87 | 4.87 | -1.56% | 28,213 |
| May 19, 2025 | 5.24 | 5.24 | 4.60 | 4.95 | 4.95 | -4.99% | 18,536 |
| May 16, 2025 | 5.17 | 5.30 | 5.17 | 5.21 | 5.21 | 3.37% | 4,060 |
| May 15, 2025 | 4.99 | 5.14 | 4.65 | 5.04 | 5.04 | 3.90% | 28,440 |
| May 14, 2025 | 5.37 | 5.49 | 4.81 | 4.85 | 4.85 | -9.33% | 13,636 |
| May 13, 2025 | 5.19 | 5.37 | 5.19 | 5.35 | 5.35 | -0.41% | 7,187 |
| May 12, 2025 | 5.74 | 5.90 | 5.11 | 5.37 | 5.37 | -6.57% | 48,814 |
| May 9, 2025 | 5.55 | 6.10 | 5.54 | 5.75 | 5.75 | 8.65% | 41,983 |
| May 8, 2025 | 5.07 | 5.43 | 5.07 | 5.29 | 5.29 | 6.91% | 10,688 |
| May 7, 2025 | 4.88 | 5.00 | 4.74 | 4.95 | 4.95 | 2.70% | 18,564 |
| May 6, 2025 | 4.84 | 4.84 | 4.72 | 4.82 | 4.82 | 1.47% | 13,755 |
| May 5, 2025 | 4.84 | 4.88 | 4.75 | 4.75 | 4.75 | -2.98% | 5,096 |
| May 2, 2025 | 4.75 | 4.97 | 4.75 | 4.90 | 4.90 | 2.64% | 6,327 |
| May 1, 2025 | 4.82 | 5.00 | 4.77 | 4.77 | 4.77 | -1.04% | 1,526 |
| Apr 30, 2025 | 4.75 | 5.17 | 4.53 | 4.82 | 4.82 | 3.95% | 14,867 |
| Apr 29, 2025 | 4.79 | 4.80 | 4.50 | 4.64 | 4.64 | -3.40% | 10,055 |
| Apr 28, 2025 | 5.30 | 5.30 | 4.71 | 4.80 | 4.80 | -13.67% | 46,686 |
| Apr 25, 2025 | 6.03 | 6.70 | 5.38 | 5.56 | 5.56 | -9.00% | 27,771 |
| Apr 24, 2025 | 6.46 | 6.46 | 5.75 | 6.11 | 6.11 | -9.48% | 84,508 |
| Apr 23, 2025 | 5.00 | 7.13 | 5.00 | 6.75 | 6.75 | 40.63% | 299,100 |
| Apr 22, 2025 | 4.54 | 4.90 | 4.40 | 4.80 | 4.80 | 10.60% | 14,180 |
| Apr 21, 2025 | 3.95 | 4.67 | 3.95 | 4.34 | 4.34 | 7.69% | 28,785 |
| Apr 17, 2025 | 3.65 | 4.04 | 3.36 | 4.03 | 4.03 | 11.33% | 32,129 |
| Apr 16, 2025 | 3.71 | 3.71 | 3.62 | 3.62 | 3.62 | -2.95% | 735 |
| Apr 15, 2025 | 3.70 | 3.82 | 3.70 | 3.73 | 3.73 | -4.24% | 1,453 |
| Apr 14, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 2.10% | 2,694 |
| Apr 11, 2025 | 3.70 | 3.90 | 3.70 | 3.82 | 3.82 | 2.01% | 3,327 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.70 | 3.74 | 3.74 | -6.03% | 17,256 |
| Apr 9, 2025 | 3.74 | 3.99 | 3.62 | 3.98 | 3.98 | 0.89% | 15,192 |
| Apr 8, 2025 | 3.74 | 4.09 | 3.69 | 3.95 | 3.95 | 8.80% | 22,192 |
| Apr 7, 2025 | 3.39 | 3.63 | 3.39 | 3.63 | 3.63 | -0.93% | 9,308 |
| Apr 4, 2025 | 3.90 | 3.95 | 3.33 | 3.66 | 3.66 | -8.50% | 21,479 |
| Apr 3, 2025 | 4.37 | 4.38 | 4.00 | 4.00 | 4.00 | -6.54% | 10,429 |
| Apr 2, 2025 | 4.21 | 4.31 | 4.18 | 4.28 | 4.28 | -0.47% | 3,596 |
| Apr 1, 2025 | 4.30 | 4.33 | 4.20 | 4.30 | 4.30 | - | 4,342 |
| Mar 31, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | -2.05% | 3,227 |
| Mar 28, 2025 | 4.41 | 4.41 | 4.26 | 4.39 | 4.39 | 0.69% | 6,479 |
| Mar 27, 2025 | 4.33 | 4.43 | 4.33 | 4.36 | 4.36 | -1.58% | 2,059 |
| Mar 26, 2025 | 4.23 | 4.43 | 4.23 | 4.43 | 4.43 | -1.56% | 1,891 |
| Mar 25, 2025 | 4.44 | 4.50 | 4.41 | 4.50 | 4.50 | 2.69% | 1,346 |
| Mar 24, 2025 | 4.31 | 4.46 | 4.31 | 4.38 | 4.38 | -0.41% | 2,248 |
| Mar 21, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 5,812 |
| Mar 20, 2025 | 4.33 | 4.76 | 4.33 | 4.45 | 4.45 | -0.89% | 7,109 |
| Mar 19, 2025 | 4.28 | 4.50 | 4.28 | 4.49 | 4.49 | 1.81% | 2,394 |
| Mar 18, 2025 | 4.64 | 4.73 | 4.35 | 4.41 | 4.41 | -6.65% | 57,313 |
| Mar 17, 2025 | 4.63 | 4.79 | 4.63 | 4.72 | 4.72 | 2.47% | 15,683 |
| Mar 14, 2025 | 4.60 | 4.61 | 4.51 | 4.61 | 4.61 | -1.28% | 3,454 |
| Mar 13, 2025 | 4.63 | 4.71 | 4.61 | 4.67 | 4.67 | -0.21% | 1,692 |