Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PLUR Historical Prices

Pluri Inc. Common Stock · daily open, high, low, close & volume

Trading days
248
Period high
4.87
Period low
0.8500
Period change
-63.82%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.271.271.201.23-3.15%16,877
Nov 3, 20261.301.311.181.27+5.83%49,405
Nov 2, 20261.281.301.201.20-3.23%99,377
Oct 30, 20261.301.301.201.24+3.33%29,336
Oct 29, 20261.251.341.181.20-2.44%38,526
Oct 28, 20261.201.431.191.23+3.36%227,584
Oct 27, 20261.211.301.151.19+6.25%132,783
Oct 26, 20261.181.360.96001.12+13.13%490,458
Oct 23, 20261.061.240.96500.9900-1.98%70,237
Oct 22, 20261.061.071.011.01-3.81%10,432
Oct 21, 20261.001.080.90781.05+16.67%50,978
Oct 20, 20260.89000.94900.89000.9000+5.87%12,586
Oct 19, 20260.90280.95880.85000.8501-8.58%8,041
Oct 16, 20260.99000.99000.92990.9299-1.07%9,198
Oct 15, 20260.93000.96130.93000.9400+1.08%1,957
Oct 14, 20260.95000.95000.92500.9300-1.06%4,822
Oct 13, 20260.95940.96000.91020.9400-3.08%14,916
Oct 12, 20260.91000.98000.86770.9699+1.75%7,697
Oct 9, 20260.96650.96650.85000.9532-4.68%1,453
Oct 8, 20261.011.010.99001.00-3.85%6,053
Oct 7, 20260.98001.040.85001.04+5.05%61,505
Oct 6, 20261.051.070.98180.9900-4.35%6,147
Oct 5, 20261.011.060.99941.03+2.48%6,045
Oct 2, 20261.041.061.011.01-1.94%10,553
Oct 1, 20261.001.071.001.03+3.00%10,397
Sep 30, 20261.011.010.96011.00-0.89%37,290
Sep 29, 20260.97021.040.97021.01+4.01%14,580
Sep 28, 20261.021.090.90000.9701-3.95%16,660
Sep 25, 20261.131.161.011.01-3.81%5,056
Sep 24, 20261.041.110.98001.05-0.94%14,469
Sep 23, 20261.081.081.011.06-3.64%14,812
Sep 22, 20261.061.140.99771.10+2.80%31,917
Sep 21, 20261.081.151.011.07-0.93%8,323
Sep 18, 20261.081.161.021.08+0.00%23,832
Sep 17, 20261.061.141.061.08-5.26%41,594
Sep 16, 20261.191.291.101.14-2.91%30,754
Sep 15, 20261.251.311.141.17-5.31%12,874
Sep 14, 20261.191.361.191.24+5.08%7,023
Sep 11, 20261.231.301.181.18-5.60%9,630
Sep 10, 20261.341.341.241.25-8.76%25,476
Sep 9, 20261.261.391.251.37+7.87%7,405
Sep 8, 20261.361.401.271.27-6.62%17,552
Sep 4, 20261.411.451.311.36-0.73%15,450
Sep 3, 20261.441.451.251.37-3.52%14,037
Sep 2, 20261.511.521.381.42-3.40%37,729
Aug 31, 20261.531.571.411.47-3.92%48,784
Aug 28, 20261.521.631.461.53+0.00%24,332
Aug 27, 20261.511.641.451.53+3.38%102,098
Aug 26, 20261.631.631.481.48-10.84%96,492
Aug 25, 20261.571.671.571.66+6.41%18,951
Aug 24, 20261.681.711.551.56-8.77%38,237
Aug 21, 20261.701.841.701.71-3.39%4,606
Aug 20, 20261.751.771.721.77+0.57%15,212
Aug 19, 20261.631.831.631.76+7.98%34,611
Aug 18, 20261.601.631.591.63+1.87%10,608
Aug 17, 20261.631.671.551.60+0.00%48,907
Aug 14, 20261.661.721.601.60-3.70%2,989
Aug 13, 20261.601.671.601.66+2.24%1,271
Aug 12, 20261.751.751.631.63-7.14%14,607
Aug 11, 20261.821.821.661.75-4.89%10,959
Aug 10, 20261.821.851.771.84+1.10%14,944
Aug 7, 20261.821.821.821.82+0.55%2,439
Aug 6, 20261.751.831.751.81+4.02%5,143
Aug 5, 20261.701.861.671.74+11.54%61,196
Aug 4, 20261.631.631.541.56-0.95%35,684
Aug 3, 20261.581.581.551.57+1.61%2,998
Jul 31, 20261.611.641.451.55-0.64%36,004
Jul 30, 20261.591.641.551.56-1.27%11,493
Jul 29, 20261.671.671.551.58-5.95%10,408
Jul 28, 20261.651.731.641.68+2.44%8,661
Jul 27, 20261.791.791.601.64-7.87%28,411
Jul 24, 20261.741.781.661.78-0.84%9,362
Jul 23, 20261.831.871.751.79-2.97%12,065
Jul 22, 20261.951.951.841.85-5.13%27,933
Jul 21, 20261.841.951.841.95+7.14%30,506
Jul 20, 20261.971.971.711.82-2.15%53,054
Jul 17, 20261.852.011.811.86+3.33%37,334
Jul 16, 20261.751.951.731.80+2.86%77,594
Jul 15, 20261.681.751.671.75+4.17%13,721
Jul 14, 20261.771.771.561.68+3.07%72,441
Jul 13, 20261.911.911.601.63-4.96%50,282
Jul 10, 20261.801.801.591.72-3.65%34,805
Jul 9, 20262.002.001.781.78-6.32%71,597
Jul 8, 20262.052.051.881.90-8.21%74,342
Jul 7, 20262.242.242.072.07-5.05%5,264
Jul 6, 20262.152.392.132.18+3.32%357,439
Jul 2, 20262.112.142.112.11+0.96%2,219
Jul 1, 20262.082.092.082.09+0.00%2,327
Jun 30, 20262.102.172.092.09-2.79%6,364
Jun 29, 20262.152.192.082.15+5.84%3,635
Jun 26, 20262.072.221.992.03-5.96%19,239
Jun 25, 20262.122.182.062.16+1.89%6,339
Jun 24, 20262.062.122.062.12+1.19%995
Jun 23, 20262.002.102.002.10+3.71%9,025
Jun 22, 20262.102.102.002.02+0.00%14,513
Jun 18, 20262.252.432.002.02-10.22%40,298
Jun 17, 20262.262.272.252.25+0.00%8,609
Jun 16, 20262.302.362.252.25-3.43%4,876
Jun 15, 20262.302.422.302.33+2.64%5,531
Jun 12, 20262.252.332.252.27+0.89%9,467
Jun 11, 20262.262.292.252.25-0.44%10,900
Jun 10, 20262.262.342.262.26-5.04%6,564
Jun 9, 20262.282.572.282.38+3.03%6,637
Jun 8, 20262.382.382.302.31-2.12%6,682
Jun 5, 20262.412.442.352.36-0.84%7,169
Jun 4, 20262.352.452.332.38+0.85%11,642
Jun 3, 20262.342.362.332.36-0.21%3,058
Jun 2, 20262.342.492.342.37-1.87%23,192
Jun 1, 20262.352.502.302.41+3.88%49,664
May 29, 20262.602.602.292.32-1.28%31,239
May 28, 20262.342.352.292.35-0.42%9,179
May 27, 20262.382.412.322.36+2.16%15,073
May 26, 20262.422.452.252.31-2.70%14,164
May 22, 20262.442.582.352.37+3.22%6,162
May 21, 20262.562.562.222.30-11.54%27,380
May 20, 20262.572.602.552.60+3.17%12,861
May 19, 20262.222.792.222.52-19.23%69,563
May 18, 20263.243.243.073.12-7.42%15,317
May 15, 20263.313.553.303.37-0.88%7,999
May 14, 20263.393.703.103.40-3.13%10,666
May 13, 20263.713.762.923.51-0.85%21,371
May 12, 20263.523.893.413.54+0.57%26,243
May 11, 20263.423.523.423.52+1.00%8,812
May 8, 20263.443.503.373.48+4.34%4,567
May 7, 20263.343.393.343.34+1.21%1,935
May 6, 20263.353.473.203.30+0.00%18,300
May 5, 20263.383.493.303.30-2.29%9,157
May 4, 20263.383.383.383.38+0.82%875
May 1, 20263.463.493.353.35-3.76%794
Apr 30, 20263.483.483.483.48+1.78%1,065
Apr 29, 20263.473.473.423.42+1.48%1,567
Apr 27, 20263.393.423.353.37+0.75%2,624
Apr 24, 20263.393.523.203.35-2.76%9,240
Apr 23, 20263.393.453.393.44+2.69%5,668
Apr 22, 20263.363.423.253.35+0.12%4,295
Apr 21, 20263.503.673.353.35-6.80%7,604
Apr 20, 20263.593.593.593.59-0.83%639
Apr 17, 20263.573.733.573.62+3.13%1,923
Apr 16, 20263.703.873.513.51+1.45%40,728
Apr 15, 20263.403.463.353.46+1.76%2,024
Apr 14, 20263.353.483.223.40+1.78%6,687
Apr 13, 20263.263.353.243.34+0.62%1,267
Apr 10, 20263.323.323.303.32-2.06%3,216
Apr 9, 20263.393.393.393.39+0.89%994
Apr 8, 20263.403.403.363.36-1.04%4,313
Apr 7, 20263.423.423.403.40+4.15%2,010
Apr 6, 20263.423.423.253.26-1.81%815
Apr 2, 20263.423.423.253.32-0.90%4,515
Apr 1, 20263.403.403.353.35-1.33%2,820
Mar 31, 20263.323.403.323.40+2.26%699
Mar 30, 20263.273.343.263.32+2.47%6,401
Mar 27, 20263.203.253.203.24+0.62%1,888
Mar 26, 20263.273.333.213.22-3.30%11,348
Mar 25, 20263.063.333.063.33+9.18%1,167
Mar 24, 20263.013.103.013.05-0.33%7,230
Mar 23, 20263.123.203.013.06-1.61%22,578
Mar 20, 20263.223.483.103.11-0.64%4,154
Mar 19, 20263.163.243.113.13-4.86%12,866
Mar 18, 20263.183.343.183.29+1.86%5,119
Mar 17, 20263.243.443.233.23-1.70%13,478
Mar 16, 20263.303.363.273.29-3.10%2,660
Mar 13, 20263.393.503.353.39+4.98%3,074
Mar 12, 20263.283.403.233.23-3.29%3,698
Mar 11, 20263.363.403.343.34-1.76%3,179
Mar 10, 20263.503.673.403.40+0.89%6,741
Mar 9, 20263.473.633.303.37+2.74%11,910
Mar 6, 20263.313.473.273.28-2.67%2,067
Mar 5, 20263.563.583.343.37-5.60%3,851
Mar 4, 20263.593.713.533.57+1.13%10,879
Mar 3, 20263.503.573.503.53+0.29%1,692
Mar 2, 20263.623.623.523.52-2.22%3,095
Feb 27, 20263.583.623.583.60-1.91%2,417
Feb 26, 20263.633.713.633.67+0.00%1,409
Feb 24, 20263.643.823.613.67+0.27%11,767
Feb 23, 20263.673.773.613.66+0.00%14,663
Feb 20, 20263.673.753.663.66-0.54%2,519
Feb 19, 20263.703.823.683.68+0.27%1,799
Feb 18, 20263.803.843.593.67-1.08%21,543
Feb 17, 20263.533.783.523.71+4.21%12,400
Feb 13, 20263.463.693.163.56+0.28%4,739
Feb 12, 20263.713.783.553.55-5.08%16,305
Feb 11, 20263.853.853.573.74-1.58%5,384
Feb 10, 20263.853.853.803.80-0.78%8,127
Feb 9, 20263.583.903.493.83+10.37%14,592
Feb 6, 20263.723.723.433.47-4.93%17,526
Feb 5, 20263.313.893.313.65+10.61%54,700
Feb 4, 20263.493.493.303.30-5.44%6,033
Feb 3, 20263.313.513.313.49+5.44%21,362
Feb 2, 20263.343.393.303.31-4.89%4,434
Jan 30, 20263.353.503.333.48+4.82%8,142
Jan 29, 20263.303.373.303.32+0.00%20,376
Jan 28, 20263.363.363.303.32+0.61%4,053
Jan 27, 20263.403.403.303.30-4.10%7,281
Jan 26, 20263.303.503.303.44+3.64%20,043
Jan 23, 20263.283.373.213.32+0.91%7,659
Jan 22, 20263.133.293.133.29+9.30%23,514
Jan 21, 20263.093.173.003.01-2.27%6,229
Jan 20, 20263.053.203.053.08-4.35%1,795
Jan 16, 20263.143.223.043.22+5.57%13,018
Jan 15, 20263.213.213.013.05-0.65%3,559
Jan 14, 20263.253.253.023.07-5.15%1,191
Jan 13, 20263.103.263.003.24+3.41%6,219
Jan 12, 20263.093.203.023.13+2.62%8,570
Jan 9, 20263.003.053.003.05+1.33%4,676
Jan 8, 20263.003.332.913.01+1.01%11,389
Jan 7, 20262.973.012.952.98+2.05%7,732
Jan 6, 20262.932.982.882.92-1.35%4,471
Jan 5, 20262.923.022.882.96-1.00%27,850
Jan 2, 20262.993.012.992.99+0.00%9,093
Dec 31, 20253.023.022.962.99+1.70%8,551
Dec 30, 20253.093.142.902.94-3.92%20,860
Dec 29, 20253.123.182.913.06-1.61%21,358
Dec 26, 20253.233.423.113.11-3.12%31,650
Dec 24, 20253.173.393.163.21-0.31%16,686
Dec 23, 20253.293.423.223.22-2.42%44,346
Dec 22, 20253.403.423.203.30-2.94%153,832
Dec 19, 20253.453.623.403.40-1.45%35,456
Dec 18, 20252.993.722.923.45+16.36%112,871
Dec 17, 20252.983.192.822.96+0.17%21,271
Dec 16, 20253.003.022.962.96-2.63%6,006
Dec 15, 20253.143.172.883.04-1.30%14,963
Dec 12, 20253.103.223.023.08-0.32%15,142
Dec 11, 20253.473.553.043.09-12.71%121,699
Dec 10, 20253.393.923.353.54+2.91%192,738
Dec 9, 20253.273.583.203.44+9.90%115,853
Dec 8, 20253.203.333.103.13-4.57%18,660
Dec 5, 20253.263.503.113.28+0.61%24,875
Dec 4, 20253.433.433.253.26-4.68%11,543
Dec 3, 20253.383.653.303.42+1.79%14,640
Dec 2, 20253.363.383.283.36-0.30%4,457
Dec 1, 20253.763.763.203.37-10.64%73,925
Nov 28, 20253.803.903.703.77-1.01%7,652
Nov 26, 20253.743.943.743.81+1.87%38,123
Nov 25, 20253.683.863.683.74+3.31%16,674
Nov 24, 20253.643.883.603.62-4.74%30,776
Nov 21, 20253.993.993.793.80-2.56%7,110
Nov 20, 20253.714.123.503.90+9.40%87,676
Nov 19, 20253.713.743.513.56-2.37%22,729
Nov 18, 20253.653.903.563.65+0.04%11,017
Nov 17, 20253.893.943.513.65-5.44%27,861
Nov 14, 20254.084.293.763.86-7.66%113,743
Nov 13, 20254.534.874.154.18-6.07%205,686
Nov 12, 20254.144.554.004.45+7.49%46,161
Nov 11, 20254.224.354.054.14+6.15%113,458
Nov 10, 20253.894.553.763.90+18.54%305,097
Nov 7, 20253.273.293.263.29+1.23%2,922
Nov 6, 20253.403.403.223.25-4.41%19,281
Nov 5, 20253.523.523.403.40-3.95%10,234

Daily open, high, low, close and volume for Pluri Inc. Common Stock (PLUR). Showing 248 trading days. Unadjusted prices.