NasdaqCM - Nasdaq Real Time Price USD
Polyrizon Ltd. (PLRZ)
0.8558
+0.0458
+(5.65%)
As of 12:15:13 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.7700 | 0.8900 | 0.7820 | 0.8558 | 0.8558 | 501,969 |
| Jun 3, 2025 | 0.7700 | 0.8900 | 0.7700 | 0.8100 | 0.8100 | 1,146,700 |
| Jun 2, 2025 | 0.9000 | 0.9900 | 0.7520 | 0.7690 | 0.7690 | 2,296,600 |
| May 30, 2025 | 1.2300 | 1.2400 | 0.9000 | 0.9130 | 0.9130 | 3,090,600 |
| May 29, 2025 | 1.2700 | 1.3700 | 1.1100 | 1.2500 | 1.2500 | 31,868,600 |
| May 28, 2025 | 0.7500 | 1.6200 | 0.7000 | 1.0300 | 1.0300 | 51,867,700 |
| May 27, 2025 | 1:250 Stock Splits | |||||
| May 27, 2025 | 0.9800 | 0.9800 | 0.5500 | 0.6460 | 0.6460 | 1,974,000 |
| May 23, 2025 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 0.7500 | 2,112,624 |
| May 22, 2025 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | 1.0000 | 1,702,637 |
| May 21, 2025 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | 1.2500 | 2,947,434 |
| May 20, 2025 | 1.7500 | 1.7500 | 1.2500 | 1.2500 | 1.2500 | 1,873,171 |
| May 19, 2025 | 1.7500 | 2.0000 | 1.5000 | 1.7500 | 1.7500 | 3,123,238 |
| May 16, 2025 | 2.0000 | 2.0000 | 1.5000 | 1.7500 | 1.7500 | 1,408,033 |
| May 15, 2025 | 2.7500 | 2.7500 | 2.2500 | 2.2500 | 2.2500 | 1,718,875 |
| May 14, 2025 | 4.0000 | 4.7500 | 3.0000 | 3.2500 | 3.2500 | 1,637,154 |
| May 13, 2025 | 8.0000 | 8.2500 | 7.0000 | 7.2500 | 7.2500 | 971,877 |
| May 12, 2025 | 100.0000 | 104.7500 | 85.7500 | 87.5000 | 87.5000 | 304,388 |
| May 9, 2025 | 98.7500 | 110.7500 | 91.7500 | 93.7500 | 93.7500 | 81,872 |
| May 8, 2025 | 155.0000 | 175.5000 | 140.0000 | 147.7500 | 147.7500 | 8,498 |
| May 7, 2025 | 175.0000 | 211.2500 | 127.7500 | 163.5000 | 163.5000 | 14,734 |
| May 6, 2025 | 267.7500 | 282.5000 | 166.7500 | 189.7500 | 189.7500 | 17,522 |
| May 5, 2025 | 300.0000 | 372.5000 | 227.0000 | 285.0000 | 285.0000 | 160,624 |
| May 2, 2025 | 130.7500 | 297.5000 | 127.7500 | 252.5000 | 252.5000 | 1,443,228 |
| May 1, 2025 | 72.5000 | 72.5000 | 61.7500 | 63.2500 | 63.2500 | 9,366 |
| Apr 30, 2025 | 76.2500 | 79.7500 | 70.2500 | 77.5000 | 77.5000 | 597 |
| Apr 29, 2025 | 76.0000 | 81.0000 | 75.0000 | 76.7500 | 76.7500 | 1,432 |
| Apr 28, 2025 | 80.2500 | 83.2500 | 77.2500 | 78.5000 | 78.5000 | 1,259 |
| Apr 25, 2025 | 82.5000 | 89.7500 | 77.7500 | 85.0000 | 85.0000 | 19,057 |
| Apr 24, 2025 | 87.0000 | 87.5000 | 80.2500 | 87.2500 | 87.2500 | 250 |
| Apr 23, 2025 | 80.2500 | 86.2500 | 78.7500 | 82.5000 | 82.5000 | 171 |
| Apr 22, 2025 | 85.0000 | 85.0000 | 78.7500 | 80.0000 | 80.0000 | 224 |
| Apr 21, 2025 | 85.5000 | 92.0000 | 78.0000 | 82.5000 | 82.5000 | 282 |
| Apr 17, 2025 | 96.2500 | 98.0000 | 80.0000 | 89.0000 | 89.0000 | 258 |
| Apr 16, 2025 | 91.5000 | 100.0000 | 90.2500 | 90.7500 | 90.7500 | 140 |
| Apr 15, 2025 | 93.2500 | 100.0000 | 90.2500 | 94.5000 | 94.5000 | 219 |
| Apr 14, 2025 | 95.0000 | 100.0000 | 90.0000 | 100.0000 | 100.0000 | 208 |
| Apr 11, 2025 | 94.0000 | 97.5000 | 90.7500 | 95.7500 | 95.7500 | 427 |
| Apr 10, 2025 | 95.0000 | 96.2500 | 90.0000 | 90.2500 | 90.2500 | 198 |
| Apr 9, 2025 | 90.0000 | 95.0000 | 82.7500 | 94.7500 | 94.7500 | 695 |
| Apr 8, 2025 | 91.5000 | 100.0000 | 87.5000 | 89.7500 | 89.7500 | 453 |
| Apr 7, 2025 | 83.2500 | 97.5000 | 77.7500 | 97.5000 | 97.5000 | 512 |
| Apr 4, 2025 | 87.5000 | 99.7500 | 80.2500 | 86.5000 | 86.5000 | 1,035 |
| Apr 3, 2025 | 95.0000 | 103.7500 | 87.5000 | 89.7500 | 89.7500 | 1,771 |
| Apr 2, 2025 | 88.5000 | 103.7500 | 85.0000 | 98.0000 | 98.0000 | 1,558 |
| Apr 1, 2025 | 88.7500 | 95.0000 | 83.0000 | 91.2500 | 91.2500 | 963 |
| Mar 31, 2025 | 122.5000 | 155.0000 | 70.2500 | 92.2500 | 92.2500 | 6,912 |
| Mar 28, 2025 | 126.7500 | 130.0000 | 113.0000 | 119.7500 | 119.7500 | 928 |
| Mar 27, 2025 | 115.2500 | 131.2500 | 115.2500 | 124.7500 | 124.7500 | 1,508 |
| Mar 26, 2025 | 127.7500 | 135.0000 | 113.2500 | 117.5000 | 117.5000 | 4,830 |
| Mar 25, 2025 | 162.5000 | 169.7500 | 127.0000 | 135.0000 | 135.0000 | 13,386 |
| Mar 24, 2025 | 132.2500 | 215.0000 | 118.0000 | 187.5000 | 187.5000 | 6,928 |
| Mar 21, 2025 | 143.7500 | 150.0000 | 130.0000 | 139.5000 | 139.5000 | 388 |
| Mar 20, 2025 | 135.7500 | 145.0000 | 127.7500 | 139.0000 | 139.0000 | 781 |
| Mar 19, 2025 | 149.7500 | 149.7500 | 141.0000 | 142.5000 | 142.5000 | 247 |
| Mar 18, 2025 | 159.7500 | 159.7500 | 137.7500 | 147.5000 | 147.5000 | 268 |
| Mar 17, 2025 | 135.7500 | 160.7500 | 135.0000 | 160.0000 | 160.0000 | 1,239 |
| Mar 14, 2025 | 147.5000 | 152.5000 | 135.0000 | 140.0000 | 140.0000 | 11,288 |
| Mar 13, 2025 | 180.0000 | 180.0000 | 167.5000 | 170.0000 | 170.0000 | 118 |
| Mar 12, 2025 | 188.5000 | 200.0000 | 175.7500 | 175.7500 | 175.7500 | 131 |
| Mar 11, 2025 | 195.2500 | 205.0000 | 185.0000 | 187.5000 | 187.5000 | 256 |
| Mar 10, 2025 | 202.5000 | 225.0000 | 191.0000 | 200.0000 | 200.0000 | 255 |
| Mar 7, 2025 | 209.7500 | 212.5000 | 200.0000 | 206.2500 | 206.2500 | 146 |
| Mar 6, 2025 | 192.2500 | 205.7500 | 187.7500 | 205.7500 | 205.7500 | 354 |
| Mar 5, 2025 | 172.5000 | 192.5000 | 168.0000 | 192.5000 | 192.5000 | 268 |
| Mar 4, 2025 | 182.2500 | 183.2500 | 167.0000 | 180.0000 | 180.0000 | 531 |
| Mar 3, 2025 | 183.7500 | 195.5000 | 180.7500 | 191.0000 | 191.0000 | 201 |
| Feb 28, 2025 | 217.5000 | 217.5000 | 182.5000 | 189.2500 | 189.2500 | 1,275 |
| Feb 27, 2025 | 220.0000 | 229.2500 | 215.0000 | 220.2500 | 220.2500 | 139 |
| Feb 26, 2025 | 220.0000 | 232.5000 | 213.5000 | 219.7500 | 219.7500 | 377 |
| Feb 25, 2025 | 230.5000 | 235.0000 | 207.5000 | 218.0000 | 218.0000 | 465 |
| Feb 24, 2025 | 257.5000 | 257.5000 | 212.5000 | 237.5000 | 237.5000 | 695 |
| Feb 21, 2025 | 267.5000 | 269.0000 | 257.5000 | 260.0000 | 260.0000 | 88 |
| Feb 20, 2025 | 270.0000 | 280.0000 | 257.5000 | 268.7500 | 268.7500 | 382 |
| Feb 19, 2025 | 262.5000 | 281.7500 | 257.5000 | 270.0000 | 270.0000 | 285 |
| Feb 18, 2025 | 272.5000 | 275.0000 | 255.0000 | 257.5000 | 257.5000 | 251 |
| Feb 14, 2025 | 280.0000 | 300.0000 | 266.5000 | 281.5000 | 281.5000 | 233 |
| Feb 13, 2025 | 285.0000 | 290.2500 | 275.0000 | 280.0000 | 280.0000 | 245 |
| Feb 12, 2025 | 262.5000 | 282.5000 | 260.0000 | 267.5000 | 267.5000 | 236 |
| Feb 11, 2025 | 255.0000 | 275.0000 | 250.0000 | 275.0000 | 275.0000 | 267 |
| Feb 10, 2025 | 252.5000 | 272.5000 | 250.0000 | 255.0000 | 255.0000 | 507 |
| Feb 7, 2025 | 282.5000 | 287.5000 | 270.0000 | 280.0000 | 280.0000 | 243 |
| Feb 6, 2025 | 280.0000 | 290.0000 | 255.0000 | 270.5000 | 270.5000 | 417 |
| Feb 5, 2025 | 307.5000 | 307.5000 | 282.5000 | 292.5000 | 292.5000 | 209 |
| Feb 4, 2025 | 297.5000 | 317.5000 | 282.2500 | 297.5000 | 297.5000 | 382 |
| Feb 3, 2025 | 275.0000 | 312.5000 | 265.0000 | 307.5000 | 307.5000 | 715 |
| Jan 31, 2025 | 312.5000 | 316.0000 | 272.5000 | 287.5000 | 287.5000 | 996 |
| Jan 30, 2025 | 330.0000 | 342.5000 | 312.5000 | 330.0000 | 330.0000 | 3,842 |
| Jan 29, 2025 | 345.0000 | 350.0000 | 312.5000 | 325.0000 | 325.0000 | 581 |
| Jan 28, 2025 | 337.5000 | 367.5000 | 337.5000 | 357.5000 | 357.5000 | 298 |
| Jan 27, 2025 | 357.5000 | 367.5000 | 337.5000 | 345.0000 | 345.0000 | 211 |
| Jan 24, 2025 | 345.0000 | 362.5000 | 340.0000 | 360.0000 | 360.0000 | 498 |
| Jan 23, 2025 | 370.0000 | 425.0000 | 337.5000 | 350.0000 | 350.0000 | 6,735 |
| Jan 22, 2025 | 355.0000 | 395.0000 | 355.0000 | 370.0000 | 370.0000 | 454 |
| Jan 21, 2025 | 367.5000 | 400.0000 | 352.5000 | 362.5000 | 362.5000 | 493 |
| Jan 17, 2025 | 350.0000 | 407.5000 | 350.0000 | 385.0000 | 385.0000 | 688 |
| Jan 16, 2025 | 340.0000 | 372.5000 | 337.5000 | 365.0000 | 365.0000 | 392 |
| Jan 15, 2025 | 352.5000 | 370.0000 | 337.5000 | 348.7500 | 348.7500 | 454 |
| Jan 14, 2025 | 370.0000 | 375.0000 | 347.5000 | 362.5000 | 362.5000 | 300 |
| Jan 13, 2025 | 367.5000 | 375.0000 | 342.5000 | 370.0000 | 370.0000 | 340 |
| Jan 10, 2025 | 385.0000 | 392.5000 | 360.0000 | 367.5000 | 367.5000 | 356 |
| Jan 8, 2025 | 397.5000 | 397.5000 | 362.5000 | 385.0000 | 385.0000 | 689 |
| Jan 7, 2025 | 442.5000 | 450.2500 | 375.0000 | 397.5000 | 397.5000 | 1,242 |
| Jan 6, 2025 | 452.5000 | 500.0000 | 392.5000 | 467.5000 | 467.5000 | 2,226 |
| Jan 3, 2025 | 450.0000 | 495.0000 | 432.5000 | 485.0000 | 485.0000 | 805 |
| Jan 2, 2025 | 512.5000 | 512.5000 | 432.7500 | 457.5000 | 457.5000 | 1,261 |
| Dec 31, 2024 | 490.0000 | 580.0000 | 470.0000 | 542.5000 | 542.5000 | 3,132 |
| Dec 30, 2024 | 660.0000 | 700.0000 | 505.0000 | 540.0000 | 540.0000 | 68,868 |
| Dec 27, 2024 | 462.5000 | 485.0000 | 400.0000 | 410.0000 | 410.0000 | 910 |
| Dec 26, 2024 | 520.0000 | 525.0000 | 427.5000 | 442.5000 | 442.5000 | 1,279 |
| Dec 24, 2024 | 412.5000 | 547.5000 | 412.5000 | 520.0000 | 520.0000 | 2,854 |
| Dec 23, 2024 | 387.5000 | 420.0000 | 337.5000 | 405.0000 | 405.0000 | 1,535 |
| Dec 20, 2024 | 500.0000 | 547.5000 | 315.0000 | 392.5000 | 392.5000 | 5,512 |
| Dec 19, 2024 | 615.0000 | 765.0000 | 398.7500 | 582.5000 | 582.5000 | 14,344 |
| Dec 18, 2024 | 620.0000 | 1,200.0000 | 602.5000 | 822.5000 | 822.5000 | 549,295 |
| Dec 17, 2024 | 302.5000 | 342.5000 | 255.0000 | 262.5000 | 262.5000 | 31,474 |
| Dec 16, 2024 | 260.5000 | 260.5000 | 235.0000 | 250.0000 | 250.0000 | 102 |
| Dec 13, 2024 | 252.5000 | 260.0000 | 242.5000 | 247.7500 | 247.7500 | 99 |
| Dec 12, 2024 | 241.2500 | 274.0000 | 238.0000 | 260.0000 | 260.0000 | 372 |
| Dec 11, 2024 | 267.5000 | 277.5000 | 238.0000 | 238.0000 | 238.0000 | 457 |
| Dec 10, 2024 | 267.5000 | 280.0000 | 252.5000 | 275.0000 | 275.0000 | 299 |
| Dec 9, 2024 | 257.5000 | 262.5000 | 243.5000 | 255.0000 | 255.0000 | 152 |
| Dec 6, 2024 | 247.5000 | 260.0000 | 230.0000 | 260.0000 | 260.0000 | 257 |
| Dec 5, 2024 | 242.5000 | 267.5000 | 232.0000 | 247.5000 | 247.5000 | 415 |
| Dec 4, 2024 | 280.0000 | 280.0000 | 241.0000 | 257.5000 | 257.5000 | 447 |
| Dec 3, 2024 | 292.5000 | 300.0000 | 270.0000 | 292.5000 | 292.5000 | 871 |
| Dec 2, 2024 | 232.5000 | 307.5000 | 232.5000 | 305.0000 | 305.0000 | 5,032 |
| Nov 29, 2024 | 237.5000 | 240.0000 | 228.7500 | 234.5000 | 234.5000 | 58 |
| Nov 27, 2024 | 242.5000 | 259.7500 | 227.5000 | 227.5000 | 227.5000 | 140 |
| Nov 26, 2024 | 250.0000 | 250.0000 | 232.0000 | 232.0000 | 232.0000 | 175 |
| Nov 25, 2024 | 242.5000 | 265.0000 | 232.5000 | 242.2500 | 242.2500 | 602 |
| Nov 22, 2024 | 232.2500 | 250.0000 | 220.0000 | 234.0000 | 234.0000 | 299 |
| Nov 21, 2024 | 237.5000 | 242.5000 | 215.0000 | 230.0000 | 230.0000 | 174 |
| Nov 20, 2024 | 250.0000 | 250.0000 | 233.2500 | 236.2500 | 236.2500 | 57 |
| Nov 19, 2024 | 249.7500 | 264.7500 | 238.0000 | 242.5000 | 242.5000 | 115 |
| Nov 18, 2024 | 222.0000 | 257.5000 | 210.2500 | 250.0000 | 250.0000 | 512 |
| Nov 15, 2024 | 201.5000 | 222.2500 | 192.5000 | 203.0000 | 203.0000 | 612 |
| Nov 14, 2024 | 245.0000 | 245.0000 | 200.0000 | 205.0000 | 205.0000 | 473 |
| Nov 13, 2024 | 267.5000 | 267.5000 | 235.2500 | 245.0000 | 245.0000 | 296 |
| Nov 12, 2024 | 267.5000 | 287.2500 | 245.0000 | 270.0000 | 270.0000 | 546 |
| Nov 11, 2024 | 312.5000 | 312.5000 | 267.5000 | 275.0000 | 275.0000 | 486 |
| Nov 8, 2024 | 310.0000 | 317.5000 | 296.5000 | 301.0000 | 301.0000 | 538 |
| Nov 7, 2024 | 265.0000 | 320.0000 | 265.0000 | 300.7500 | 300.7500 | 1,602 |
| Nov 6, 2024 | 269.7500 | 277.5000 | 250.0000 | 252.5000 | 252.5000 | 408 |
| Nov 5, 2024 | 267.5000 | 290.0000 | 250.0000 | 265.0000 | 265.0000 | 916 |
| Nov 4, 2024 | 265.0000 | 309.5000 | 250.0000 | 262.5000 | 262.5000 | 1,291 |
| Nov 1, 2024 | 327.5000 | 337.5000 | 280.0000 | 292.5000 | 292.5000 | 2,126 |
| Oct 31, 2024 | 357.5000 | 377.5000 | 320.0000 | 345.0000 | 345.0000 | 1,912 |
| Oct 30, 2024 | 400.0000 | 437.5000 | 350.0000 | 420.0000 | 420.0000 | 18,114 |
| Oct 29, 2024 | 410.0000 | 492.5000 | 277.5000 | 387.5000 | 387.5000 | 6,465 |
Related Tickers
ASBP Aspire Biopharma Holdings, Inc.
0.3866
+0.68%
IMNN Imunon, Inc.
1.8200
-4.71%
SPRO Spero Therapeutics, Inc.
2.7100
+2.65%
REVB Revelation Biosciences, Inc.
0.8973
-0.38%
ALZN Alzamend Neuro, Inc.
3.8200
-0.26%
PSTV Plus Therapeutics, Inc.
0.3587
-5.33%
TRAW Traws Pharma, Inc.
1.8000
-3.74%
OGEN Oragenics, Inc.
3.6800
-16.37%
INAB IN8bio, Inc.
0.1182
-4.45%
KPRX Kiora Pharmaceuticals, Inc.
3.2825
-15.86%