Pluri Inc. - Common Stock (PLUR)
3.5500
-0.0400 (-1.11%)
NASDAQ · Last Trade: Apr 21st, 2:09 PM EDT
Historical Prices For Pluri Inc. - Common Stock (PLUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/20/2026 | 3.59 | 3.59 | 3.59 | 3.59 | 639 | 3.59 |
| 4/17/2026 | 3.57 | 3.73 | 3.57 | 3.62 | 1,923 | 3.62 |
| 4/16/2026 | 3.70 | 3.87 | 3.51 | 3.51 | 40,729 | 3.51 |
| 4/15/2026 | 3.40 | 3.46 | 3.35 | 3.46 | 2,025 | 3.46 |
| 4/14/2026 | 3.35 | 3.48 | 3.22 | 3.40 | 6,687 | 3.40 |
| 4/13/2026 | 3.26 | 3.35 | 3.24 | 3.34 | 1,267 | 3.34 |
| 4/10/2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3,216 | 3.32 |
| 4/09/2026 | 3.39 | 3.39 | 3.39 | 3.39 | 994 | 3.39 |
| 4/08/2026 | 3.40 | 3.40 | 3.36 | 3.36 | 4,313 | 3.36 |
| 4/07/2026 | 3.42 | 3.42 | 3.40 | 3.40 | 2,010 | 3.40 |
| 4/06/2026 | 3.42 | 3.42 | 3.25 | 3.26 | 816 | 3.26 |
| 4/02/2026 | 3.42 | 3.42 | 3.25 | 3.32 | 4,515 | 3.32 |
| 4/01/2026 | 3.40 | 3.40 | 3.35 | 3.35 | 2,820 | 3.35 |
| 3/31/2026 | 3.32 | 3.40 | 3.32 | 3.40 | 699 | 3.40 |
| 3/30/2026 | 3.27 | 3.34 | 3.26 | 3.32 | 6,400 | 3.32 |
| 3/27/2026 | 3.20 | 3.25 | 3.20 | 3.24 | 1,888 | 3.24 |
| 3/26/2026 | 3.27 | 3.33 | 3.21 | 3.22 | 11,348 | 3.22 |
| 3/25/2026 | 3.06 | 3.33 | 3.06 | 3.33 | 1,167 | 3.33 |
| 3/24/2026 | 3.01 | 3.10 | 3.01 | 3.05 | 7,230 | 3.05 |
| 3/23/2026 | 3.12 | 3.20 | 3.01 | 3.06 | 22,478 | 3.06 |
| 3/20/2026 | 3.22 | 3.48 | 3.10 | 3.11 | 4,154 | 3.11 |
| 3/19/2026 | 3.16 | 3.24 | 3.11 | 3.13 | 12,866 | 3.13 |
| 3/18/2026 | 3.18 | 3.34 | 3.18 | 3.29 | 5,119 | 3.29 |
| 3/17/2026 | 3.24 | 3.44 | 3.23 | 3.23 | 13,478 | 3.23 |
| 3/16/2026 | 3.30 | 3.36 | 3.27 | 3.29 | 2,660 | 3.29 |
| 3/13/2026 | 3.39 | 3.50 | 3.35 | 3.39 | 3,074 | 3.39 |
| 3/12/2026 | 3.28 | 3.40 | 3.23 | 3.23 | 3,699 | 3.23 |
| 3/11/2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3,180 | 3.34 |
| 3/10/2026 | 3.50 | 3.67 | 3.40 | 3.40 | 6,741 | 3.40 |
| 3/09/2026 | 3.47 | 3.63 | 3.30 | 3.37 | 11,910 | 3.37 |
| 3/06/2026 | 3.31 | 3.47 | 3.27 | 3.28 | 2,067 | 3.28 |
| 3/05/2026 | 3.56 | 3.58 | 3.34 | 3.37 | 3,851 | 3.37 |
| 3/04/2026 | 3.59 | 3.71 | 3.53 | 3.57 | 10,879 | 3.57 |
| 3/03/2026 | 3.50 | 3.57 | 3.50 | 3.53 | 1,692 | 3.53 |
| 3/02/2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3,096 | 3.52 |
| 2/27/2026 | 3.58 | 3.62 | 3.58 | 3.60 | 2,417 | 3.60 |
| 2/26/2026 | 3.63 | 3.71 | 3.63 | 3.67 | 1,409 | 3.67 |
| 2/24/2026 | 3.66 | 0.00 | 3.67 | 3.67 | 221 | 3.67 |
| 2/23/2026 | 3.67 | 3.77 | 3.61 | 3.66 | 14,658 | 3.66 |
| 2/20/2026 | 3.67 | 3.75 | 3.66 | 3.66 | 2,519 | 3.66 |
| 2/19/2026 | 3.70 | 3.82 | 3.68 | 3.68 | 1,794 | 3.68 |
| 2/18/2026 | 3.80 | 3.84 | 3.59 | 3.67 | 21,543 | 3.67 |
| 2/17/2026 | 3.53 | 3.78 | 3.52 | 3.71 | 12,400 | 3.71 |
| 2/13/2026 | 3.46 | 3.69 | 3.16 | 3.56 | 4,739 | 3.56 |
| 2/12/2026 | 3.71 | 3.78 | 3.55 | 3.55 | 16,305 | 3.55 |
| 2/11/2026 | 3.85 | 3.85 | 3.57 | 3.74 | 5,384 | 3.74 |
| 2/10/2026 | 3.85 | 3.85 | 3.80 | 3.80 | 8,127 | 3.80 |
| 2/09/2026 | 3.58 | 3.90 | 3.49 | 3.83 | 14,592 | 3.83 |
| 2/06/2026 | 3.72 | 3.72 | 3.43 | 3.47 | 17,526 | 3.47 |
| 2/05/2026 | 3.31 | 3.89 | 3.31 | 3.65 | 54,620 | 3.65 |
| 2/04/2026 | 3.49 | 3.49 | 3.30 | 3.30 | 6,033 | 3.30 |
| 2/03/2026 | 3.31 | 3.51 | 3.31 | 3.49 | 21,277 | 3.49 |
| 2/02/2026 | 3.34 | 3.39 | 3.30 | 3.31 | 4,434 | 3.31 |
| 1/30/2026 | 3.35 | 3.50 | 3.33 | 3.48 | 8,142 | 3.48 |
| 1/29/2026 | 3.30 | 3.37 | 3.30 | 3.32 | 20,376 | 3.32 |
| 1/28/2026 | 3.36 | 3.36 | 3.30 | 3.32 | 4,053 | 3.32 |
| 1/27/2026 | 3.40 | 3.40 | 3.30 | 3.30 | 7,281 | 3.30 |
| 1/26/2026 | 3.30 | 3.50 | 3.30 | 3.44 | 20,043 | 3.44 |
| 1/23/2026 | 3.28 | 3.37 | 3.21 | 3.32 | 7,659 | 3.32 |
| 1/22/2026 | 3.13 | 3.29 | 3.13 | 3.29 | 23,514 | 3.29 |
| 1/21/2026 | 3.09 | 3.17 | 3.00 | 3.01 | 6,229 | 3.01 |