Polyrizon Ltd. - PLRZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	0	0	0	0	0	418.75M
May 22, 2025	0.01	0	0	0.01	0	425.66M
May 21, 2025	0.01	0.01	0.01	0.01	0	707.99M
May 20, 2025	0.01	0.01	0.01	0.01	0.01	434.83M
May 19, 2025	0.01	0.01	0.01	0.01	0.01	780.81M
May 16, 2025	0.01	0.01	0.01	0.01	0.01	296.89M
May 15, 2025	0.01	0.01	0.01	0.01	0.01	397.84M
May 14, 2025	0.02	0.01	0.01	0.02	0.01	366.93M
May 13, 2025	0.03	0.03	0.03	0.03	0.03	204.01M
May 12, 2025	0.4	0.35	0.35	0.42	0.34	76.1M
May 09, 2025	0.4	0.37	0.37	0.44	0.37	12.79M
May 08, 2025	0.62	0.59	0.59	0.7	0.56	1.99M
May 07, 2025	0.7	0.65	0.65	0.85	0.51	3.67M
May 06, 2025	1.05	0.77	0.77	1.13	0.67	4.15M
May 05, 2025	1.2	1.14	1.14	1.49	0.91	39.83M
May 02, 2025	0.52	1.01	1.01	1.19	0.51	347.77M
May 01, 2025	0.29	0.25	0.25	0.29	0.25	2.34M
April 30, 2025	0.31	0.31	0.31	0.32	0.28	149,300
April 29, 2025	0.3	0.31	0.31	0.32	0.3	358,000
April 28, 2025	0.32	0.31	0.31	0.33	0.31	314,846
April 25, 2025	0.33	0.34	0.34	0.36	0.31	4.76M
April 24, 2025	0.35	0.35	0.35	0.35	0.32	58,457
April 23, 2025	0.32	0.33	0.33	0.35	0.32	42,864
April 22, 2025	0.34	0.32	0.32	0.34	0.32	58,316
April 21, 2025	0.34	0.33	0.33	0.37	0.31	70,448
April 17, 2025	0.39	0.36	0.36	0.39	0.32	64,403
April 16, 2025	0.37	0.36	0.36	0.4	0.36	35,061
April 15, 2025	0.37	0.38	0.38	0.4	0.36	54,845
April 14, 2025	0.38	0.4	0.4	0.4	0.36	46,383
April 11, 2025	0.38	0.38	0.38	0.39	0.36	106,730
April 10, 2025	0.38	0.36	0.36	0.39	0.36	49,702
April 09, 2025	0.36	0.38	0.38	0.38	0.33	173,700
April 08, 2025	0.37	0.36	0.36	0.4	0.35	113,309
April 07, 2025	0.33	0.39	0.39	0.39	0.31	127,900
April 04, 2025	0.35	0.35	0.35	0.4	0.32	258,202
April 03, 2025	0.38	0.36	0.36	0.41	0.35	441,999
April 02, 2025	0.35	0.39	0.39	0.41	0.34	389,400
April 01, 2025	0.36	0.36	0.36	0.38	0.33	240,727
March 31, 2025	0.49	0.37	0.37	0.62	0.28	1.73M
March 28, 2025	0.51	0.48	0.48	0.52	0.45	231,918
March 27, 2025	0.46	0.5	0.5	0.53	0.46	377,100
March 26, 2025	0.51	0.47	0.47	0.54	0.45	1.17M
March 25, 2025	0.65	0.54	0.54	0.68	0.51	3.35M
March 24, 2025	0.53	0.75	0.75	0.86	0.47	1.73M
March 21, 2025	0.57	0.56	0.56	0.6	0.52	97,075
March 20, 2025	0.54	0.56	0.56	0.58	0.51	195,349
March 19, 2025	0.6	0.57	0.57	0.6	0.56	57,171
March 18, 2025	0.64	0.59	0.59	0.64	0.55	67,106
March 17, 2025	0.54	0.64	0.64	0.64	0.54	309,700
March 14, 2025	0.59	0.56	0.56	0.61	0.54	2.82M
March 13, 2025	0.72	0.68	0.68	0.72	0.67	29,550
March 12, 2025	0.75	0.7	0.7	0.8	0.7	32,806
March 11, 2025	0.78	0.75	0.75	0.82	0.74	64,053
March 10, 2025	0.81	0.8	0.8	0.9	0.76	64,020
March 07, 2025	0.84	0.83	0.83	0.85	0.8	36,421
March 06, 2025	0.77	0.82	0.82	0.82	0.75	88,557
March 05, 2025	0.69	0.77	0.77	0.77	0.67	67,016
March 04, 2025	0.73	0.72	0.72	0.73	0.67	131,168
March 03, 2025	0.74	0.76	0.76	0.78	0.72	50,351
February 28, 2025	0.87	0.76	0.76	0.87	0.73	316,559

Polyrizon Ltd. (PLRZ) NASDAQ