Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ
· Real-Time Price · USD
1.09
-0.03 (-2.68%)
At close: Aug 15, 2025, 3:59 PM
1.07
-1.83%
After-hours: Aug 15, 2025, 07:37 PM EDT
PLRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.09 | 1.17 | 1.06 | 1.10 | 1.10 | -1.79% | 622,251 |
| Aug 14, 2025 | 1.01 | 1.22 | 1.01 | 1.12 | 1.12 | 10.89% | 3,052,300 |
| Aug 13, 2025 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | 0.00% | 515,800 |
| Aug 12, 2025 | 1.00 | 1.02 | 0.95 | 1.01 | 1.01 | -1.94% | 372,808 |
| Aug 11, 2025 | 1.06 | 1.09 | 0.95 | 1.03 | 1.03 | -6.36% | 749,400 |
| Aug 8, 2025 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | -5.17% | 470,440 |
| Aug 7, 2025 | 1.12 | 1.21 | 1.11 | 1.16 | 1.16 | 0.87% | 617,100 |
| Aug 6, 2025 | 1.11 | 1.18 | 1.07 | 1.15 | 1.15 | -0.86% | 430,323 |
| Aug 5, 2025 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | -2.52% | 662,100 |
| Aug 4, 2025 | 1.07 | 1.20 | 1.05 | 1.19 | 1.19 | 9.17% | 1,339,300 |
| Aug 1, 2025 | 1.15 | 1.24 | 1.08 | 1.09 | 1.09 | -12.80% | 870,612 |
| Jul 31, 2025 | 1.26 | 1.42 | 1.21 | 1.25 | 1.25 | -0.79% | 1,187,320 |
| Jul 30, 2025 | 1.41 | 1.46 | 1.25 | 1.26 | 1.26 | -13.70% | 1,281,437 |
| Jul 29, 2025 | 1.46 | 1.70 | 1.45 | 1.46 | 1.46 | 0.69% | 3,621,806 |
| Jul 28, 2025 | 1.40 | 1.57 | 1.35 | 1.45 | 1.45 | -5.84% | 1,576,928 |
| Jul 25, 2025 | 1.35 | 1.59 | 1.31 | 1.54 | 1.54 | 10.79% | 3,358,700 |
| Jul 24, 2025 | 1.63 | 1.71 | 1.38 | 1.39 | 1.39 | -26.06% | 4,423,400 |
| Jul 23, 2025 | 1.75 | 2.45 | 1.56 | 1.88 | 1.88 | 29.66% | 63,912,800 |
| Jul 22, 2025 | 1.05 | 1.87 | 1.02 | 1.45 | 1.45 | 59.34% | 117,027,700 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.85 | 0.91 | 0.91 | -9.00% | 804,730 |