Pluri Inc. (PLUR)
NASDAQ: PLUR
· Real-Time Price · USD
4.99
0.15 (3.10%)
At close: Aug 15, 2025, 1:01 PM
PLUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.80 | 4.85 | 4.58 | 4.84 | 4.84 | -0.41% | 23,114 |
| Aug 13, 2025 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | 2.53% | 1,400 |
| Aug 12, 2025 | 4.55 | 4.74 | 4.35 | 4.74 | 4.74 | 4.18% | 10,725 |
| Aug 11, 2025 | 4.65 | 4.73 | 4.55 | 4.55 | 4.55 | -5.60% | 5,433 |
| Aug 8, 2025 | 5.04 | 5.04 | 4.75 | 4.82 | 4.82 | -0.21% | 2,510 |
| Aug 7, 2025 | 5.07 | 5.29 | 4.69 | 4.83 | 4.83 | -3.59% | 19,111 |
| Aug 6, 2025 | 5.21 | 5.21 | 5.01 | 5.01 | 5.01 | -2.91% | 1,802 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -3.73% | 1,700 |
| Aug 4, 2025 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 3.88% | 5,044 |
| Aug 1, 2025 | 5.38 | 5.38 | 5.13 | 5.16 | 5.16 | -2.46% | 1,906 |
| Jul 31, 2025 | 5.34 | 5.35 | 5.13 | 5.29 | 5.29 | 1.15% | 8,000 |
| Jul 30, 2025 | 5.17 | 5.23 | 5.16 | 5.23 | 5.23 | 2.55% | 2,000 |
| Jul 29, 2025 | 5.39 | 5.39 | 5.05 | 5.10 | 5.10 | -5.20% | 16,504 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.30 | 5.38 | 5.38 | 4.26% | 13,000 |
| Jul 25, 2025 | 5.31 | 5.31 | 5.12 | 5.16 | 5.16 | 0.98% | 2,899 |
| Jul 24, 2025 | 5.33 | 5.33 | 5.11 | 5.11 | 5.11 | -5.37% | 5,648 |
| Jul 23, 2025 | 5.14 | 5.40 | 5.06 | 5.40 | 5.40 | 7.57% | 1,700 |
| Jul 22, 2025 | 4.94 | 5.17 | 4.94 | 5.02 | 5.02 | -1.18% | 24,418 |
| Jul 21, 2025 | 5.15 | 5.40 | 4.97 | 5.08 | 5.08 | -2.31% | 15,600 |
| Jul 18, 2025 | 5.29 | 5.31 | 5.02 | 5.20 | 5.20 | -3.88% | 7,545 |