Pluri Inc. - Common Stock (PLUR)
2.3600
-0.0100 (-0.42%)
NASDAQ· Last Trade: Jun 3rd, 11:53 PM EDT
Historical Prices For Pluri Inc. - Common Stock (PLUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 2.34 | 2.36 | 2.33 | 2.36 | 3,058 | 2.36 |
| 6/02/2026 | 2.34 | 2.49 | 2.34 | 2.37 | 23,192 | 2.37 |
| 6/01/2026 | 2.35 | 2.50 | 2.30 | 2.41 | 49,665 | 2.41 |
| 5/29/2026 | 0.00 | 2.60 | 2.29 | 2.32 | 31,240 | 2.32 |
| 5/28/2026 | 2.34 | 2.35 | 2.29 | 2.35 | 9,179 | 2.35 |
| 5/27/2026 | 2.38 | 2.41 | 2.32 | 2.36 | 14,474 | 2.36 |
| 5/26/2026 | 2.42 | 2.45 | 2.25 | 2.31 | 14,164 | 2.31 |
| 5/22/2026 | 2.44 | 2.58 | 2.35 | 2.37 | 6,162 | 2.37 |
| 5/21/2026 | 2.56 | 2.56 | 2.22 | 2.30 | 27,346 | 2.30 |
| 5/20/2026 | 2.57 | 2.60 | 2.55 | 2.60 | 12,862 | 2.60 |
| 5/19/2026 | 2.22 | 2.79 | 2.22 | 2.52 | 69,553 | 2.52 |
| 5/18/2026 | 3.24 | 3.24 | 3.07 | 3.12 | 15,318 | 3.12 |
| 5/15/2026 | 3.31 | 3.55 | 3.30 | 3.37 | 7,999 | 3.37 |
| 5/14/2026 | 3.39 | 3.70 | 3.10 | 3.40 | 10,666 | 3.40 |
| 5/13/2026 | 3.71 | 3.76 | 3.33 | 3.51 | 21,271 | 3.51 |
| 5/12/2026 | 3.52 | 3.89 | 3.41 | 3.54 | 26,243 | 3.54 |
| 5/11/2026 | 3.42 | 3.52 | 3.42 | 3.52 | 8,812 | 3.52 |
| 5/08/2026 | 3.44 | 3.50 | 3.37 | 3.48 | 4,567 | 3.48 |
| 5/07/2026 | 3.34 | 3.39 | 3.34 | 3.34 | 1,935 | 3.34 |
| 5/06/2026 | 3.35 | 3.47 | 3.20 | 3.30 | 18,300 | 3.30 |
| 5/05/2026 | 3.38 | 3.49 | 3.30 | 3.30 | 9,157 | 3.30 |
| 5/04/2026 | 3.38 | 3.38 | 3.38 | 3.38 | 875 | 3.38 |
| 5/01/2026 | 3.46 | 3.49 | 3.35 | 3.35 | 794 | 3.35 |
| 4/30/2026 | 3.48 | 3.48 | 3.48 | 3.48 | 1,048 | 3.48 |
| 4/29/2026 | 3.47 | 3.47 | 3.42 | 3.42 | 1,567 | 3.42 |
| 4/27/2026 | 3.35 | 0.00 | 3.37 | 3.37 | 180 | 3.37 |
| 4/24/2026 | 3.39 | 3.52 | 3.20 | 3.35 | 9,241 | 3.35 |
| 4/23/2026 | 3.39 | 3.45 | 3.39 | 3.44 | 5,668 | 3.44 |
| 4/22/2026 | 3.36 | 3.42 | 3.25 | 3.35 | 4,295 | 3.35 |
| 4/21/2026 | 3.50 | 3.67 | 3.35 | 3.35 | 7,604 | 3.35 |
| 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 |