Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
4.300
-0.070 (-1.15%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 1,082 |
| 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 |
| Mar 12, 2025 | 4.63 | 4.71 | 4.55 | 4.68 | 4.68 | -0.85% | 2,754 |
| Mar 11, 2025 | 4.63 | 4.72 | 4.60 | 4.72 | 4.72 | 1.94% | 6,110 |
| Mar 10, 2025 | 4.72 | 4.72 | 4.61 | 4.63 | 4.63 | -1.91% | 4,215 |
| Mar 7, 2025 | 4.77 | 4.90 | 4.71 | 4.72 | 4.72 | 0.79% | 9,877 |
| Mar 6, 2025 | 4.71 | 4.80 | 4.61 | 4.68 | 4.68 | -0.36% | 24,984 |
| Mar 5, 2025 | 4.59 | 4.99 | 4.59 | 4.70 | 4.70 | 5.86% | 32,958 |
| Mar 4, 2025 | 4.50 | 4.55 | 4.25 | 4.44 | 4.44 | -4.37% | 24,205 |
| Mar 3, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 1.15% | 5,676 |
| Feb 28, 2025 | 4.62 | 4.62 | 4.50 | 4.59 | 4.59 | - | 2,314 |
| Feb 27, 2025 | 4.41 | 4.67 | 4.41 | 4.59 | 4.59 | 3.66% | 3,909 |
| Feb 26, 2025 | 4.37 | 4.54 | 4.32 | 4.43 | 4.43 | 2.50% | 2,192 |
| Feb 25, 2025 | 4.57 | 4.62 | 4.25 | 4.32 | 4.32 | -3.46% | 10,210 |
| Feb 24, 2025 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | 3.35% | 1,716 |
| 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 |