Pluri Inc. (PLUR)
4.25
-0.03 (-0.70%)
At close: Apr 03, 2025, 1:42 PM
Pluri Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.21 | 4.31 | 4.18 | 4.28 | -0.02 | -0.47% | 3,596 |
| Apr 1, 2025 | 4.30 | 4.33 | 4.20 | 4.30 | 0.00 | 0.00% | 4,342 |
| Mar 31, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | -0.09 | -2.05% | 3,227 |
| Mar 28, 2025 | 4.41 | 4.41 | 4.26 | 4.39 | 0.03 | 0.69% | 6,500 |
| Mar 27, 2025 | 4.33 | 4.43 | 4.33 | 4.36 | -0.07 | -1.58% | 2,100 |
| Mar 26, 2025 | 4.23 | 4.43 | 4.23 | 4.43 | -0.07 | -1.56% | 1,900 |
| Mar 25, 2025 | 4.44 | 4.50 | 4.41 | 4.50 | 0.12 | 2.74% | 1,346 |
| Mar 24, 2025 | 4.31 | 4.46 | 4.31 | 4.38 | -0.02 | -0.45% | 2,248 |
| Mar 21, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | -0.05 | -1.12% | 5,812 |
| Mar 20, 2025 | 4.33 | 4.76 | 4.33 | 4.45 | -0.04 | -0.89% | 7,109 |
| Mar 19, 2025 | 4.28 | 4.50 | 4.28 | 4.49 | 0.08 | 1.81% | 2,400 |
| Mar 18, 2025 | 4.64 | 4.72 | 4.35 | 4.41 | -0.31 | -6.57% | 57,313 |
| Mar 17, 2025 | 4.63 | 4.79 | 4.63 | 4.72 | 0.11 | 2.39% | 15,700 |
| Mar 14, 2025 | 4.60 | 4.61 | 4.51 | 4.61 | -0.06 | -1.28% | 3,500 |
| Mar 13, 2025 | 4.63 | 4.71 | 4.61 | 4.67 | -0.01 | -0.21% | 1,700 |
| Mar 12, 2025 | 4.63 | 4.71 | 4.55 | 4.68 | -0.04 | -0.85% | 2,800 |
| Mar 11, 2025 | 4.63 | 4.72 | 4.60 | 4.72 | 0.09 | 1.94% | 6,110 |
| Mar 10, 2025 | 4.72 | 4.72 | 4.61 | 4.63 | -0.09 | -1.91% | 4,221 |
| Mar 7, 2025 | 4.77 | 4.90 | 4.71 | 4.72 | 0.04 | 0.85% | 9,900 |
| Mar 6, 2025 | 4.71 | 4.80 | 4.61 | 4.68 | -0.02 | -0.43% | 25,000 |
| Mar 5, 2025 | 4.59 | 4.99 | 4.59 | 4.70 | 0.26 | 5.86% | 33,000 |
| Mar 4, 2025 | 4.50 | 4.55 | 4.25 | 4.44 | -0.20 | -4.31% | 24,205 |
| Mar 3, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 0.05 | 1.09% | 5,700 |
| Feb 28, 2025 | 4.62 | 4.62 | 4.50 | 4.59 | 0.00 | 0.00% | 2,314 |
| Feb 27, 2025 | 4.41 | 4.67 | 4.41 | 4.59 | 0.16 | 3.61% | 3,909 |
| Feb 26, 2025 | 4.37 | 4.54 | 4.32 | 4.43 | 0.11 | 2.55% | 2,200 |
| Feb 25, 2025 | 4.57 | 4.62 | 4.25 | 4.32 | -0.15 | -3.36% | 10,210 |
| Feb 24, 2025 | 4.42 | 4.50 | 4.42 | 4.47 | 0.14 | 3.23% | 1,716 |
| Feb 21, 2025 | 4.45 | 4.48 | 4.33 | 4.33 | -0.21 | -4.63% | 4,224 |
| Feb 20, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 0.03 | 0.67% | 1,319 |
| Feb 19, 2025 | 4.70 | 4.70 | 4.50 | 4.51 | 0.02 | 0.45% | 2,200 |
| Feb 18, 2025 | 4.66 | 4.78 | 4.45 | 4.49 | -0.13 | -2.81% | 8,800 |
| Feb 14, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | 0.14 | 3.12% | 1,507 |
| Feb 13, 2025 | 4.50 | 4.62 | 4.48 | 4.48 | 0.11 | 2.52% | 3,625 |
| Feb 12, 2025 | 4.30 | 4.47 | 4.30 | 4.37 | 0.04 | 0.92% | 3,000 |
| Feb 11, 2025 | 4.33 | 4.49 | 4.33 | 4.33 | 0.03 | 0.70% | 4,142 |
| Feb 10, 2025 | 4.52 | 4.54 | 4.29 | 4.30 | -0.15 | -3.37% | 2,900 |
| Feb 7, 2025 | 4.50 | 4.51 | 4.28 | 4.45 | 0.05 | 1.14% | 3,301 |
| Feb 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 4.47 | 4.49 | 4.25 | 4.40 | 0.10 | 2.33% | 3,848 |
| Feb 4, 2025 | 4.60 | 4.79 | 4.30 | 4.30 | -0.20 | -4.44% | 28,200 |
| Feb 3, 2025 | 4.24 | 4.58 | 4.23 | 4.50 | 0.02 | 0.45% | 5,100 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.30 | 4.48 | 0.12 | 2.75% | 5,033 |
| Jan 30, 2025 | 4.38 | 4.49 | 4.31 | 4.36 | -0.04 | -0.91% | 14,900 |
| Jan 29, 2025 | 4.40 | 4.50 | 4.38 | 4.40 | -0.07 | -1.57% | 2,634 |
| Jan 28, 2025 | 4.38 | 4.59 | 4.38 | 4.47 | 0.07 | 1.59% | 20,300 |
| Jan 27, 2025 | 4.34 | 4.66 | 4.34 | 4.40 | -0.05 | -1.12% | 14,165 |
| Jan 24, 2025 | 4.41 | 4.58 | 4.41 | 4.45 | -0.04 | -0.89% | 7,000 |
| Jan 23, 2025 | 4.50 | 4.63 | 4.39 | 4.49 | 0.27 | 6.40% | 115,823 |
| Jan 22, 2025 | 4.32 | 4.44 | 4.22 | 4.22 | -0.18 | -4.09% | 27,606 |