Pluri Inc. (PLUR)
NASDAQ: PLUR
· Real-Time Price · USD
4.81
-0.34 (-6.60%)
At close: Sep 04, 2025, 3:59 PM
PLUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.15 | 5.29 | 4.85 | 4.85 | 4.85 | -5.83% | 5,309 |
| Sep 3, 2025 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 4.04% | 1,537 |
| Sep 2, 2025 | 5.06 | 5.15 | 4.95 | 4.95 | 4.95 | -6.07% | 1,600 |
| Aug 29, 2025 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 1.93% | 10,800 |
| Aug 28, 2025 | 5.18 | 5.30 | 5.01 | 5.17 | 5.17 | 7.71% | 25,637 |
| Aug 27, 2025 | 5.13 | 5.25 | 4.75 | 4.80 | 4.80 | -7.16% | 14,400 |
| Aug 26, 2025 | 5.33 | 5.34 | 5.06 | 5.17 | 5.17 | -5.31% | 10,800 |
| Aug 25, 2025 | 5.28 | 5.49 | 5.28 | 5.46 | 5.46 | -3.87% | 13,154 |
| Aug 22, 2025 | 4.87 | 5.68 | 4.82 | 5.68 | 5.68 | 17.84% | 45,841 |
| Aug 21, 2025 | 4.87 | 5.15 | 4.78 | 4.82 | 4.82 | -3.21% | 41,764 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.74 | 4.98 | 4.98 | 10.42% | 8,308 |
| Aug 19, 2025 | 5.10 | 5.29 | 4.51 | 4.51 | 4.51 | -5.05% | 11,527 |
| Aug 18, 2025 | 4.90 | 5.02 | 4.75 | 4.75 | 4.75 | -4.43% | 3,021 |
| Aug 15, 2025 | 4.78 | 5.00 | 4.60 | 4.97 | 4.97 | 2.69% | 9,900 |
| Aug 14, 2025 | 4.80 | 4.85 | 4.58 | 4.84 | 4.84 | -0.41% | 23,115 |
| 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 |