NasdaqCM - Delayed Quote • USD
Pluri Inc. (PLUR)
At close: 4:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 28, 2024 | 5.61 | 6.60 | 5.48 | 6.60 | 6.60 | 5,409 |
| May 24, 2024 | 6.33 | 6.33 | 5.47 | 6.02 | 6.02 | 2,300 |
| May 23, 2024 | 6.13 | 6.17 | 5.98 | 6.17 | 6.17 | 1,400 |
| May 22, 2024 | 6.07 | 6.37 | 6.07 | 6.11 | 6.11 | 5,400 |
| May 21, 2024 | 6.25 | 6.35 | 5.95 | 6.35 | 6.35 | 1,400 |
| May 20, 2024 | 6.13 | 6.19 | 6.05 | 6.05 | 6.05 | 3,800 |
| May 17, 2024 | 6.48 | 6.48 | 5.94 | 6.10 | 6.10 | 12,500 |
| May 16, 2024 | 6.00 | 6.53 | 6.00 | 6.27 | 6.27 | 4,300 |
| May 15, 2024 | 6.19 | 6.29 | 5.98 | 6.09 | 6.09 | 7,300 |
| May 14, 2024 | 6.24 | 6.55 | 6.11 | 6.48 | 6.48 | 13,400 |
| May 13, 2024 | 5.82 | 6.25 | 5.82 | 6.22 | 6.22 | 12,100 |
| May 10, 2024 | 5.66 | 5.94 | 5.65 | 5.82 | 5.82 | 3,500 |
| May 9, 2024 | 5.75 | 5.96 | 5.74 | 5.96 | 5.96 | 6,300 |
| May 8, 2024 | 5.83 | 5.97 | 5.83 | 5.87 | 5.87 | 4,700 |
| May 7, 2024 | 5.56 | 5.89 | 5.56 | 5.89 | 5.89 | 5,600 |
| May 6, 2024 | 5.82 | 5.87 | 5.53 | 5.60 | 5.60 | 21,700 |
| May 3, 2024 | 5.77 | 5.77 | 5.64 | 5.75 | 5.75 | 6,400 |
| May 2, 2024 | 5.60 | 5.90 | 5.41 | 5.64 | 5.64 | 40,400 |
| May 1, 2024 | 5.52 | 5.60 | 5.21 | 5.37 | 5.37 | 21,400 |
| Apr 30, 2024 | 5.14 | 5.60 | 5.14 | 5.60 | 5.60 | 35,000 |
| Apr 29, 2024 | 5.16 | 5.48 | 4.81 | 5.27 | 5.27 | 2,600 |
| Apr 26, 2024 | 4.82 | 5.44 | 4.73 | 5.36 | 5.36 | 6,900 |
| Apr 25, 2024 | 5.07 | 5.25 | 4.80 | 4.90 | 4.90 | 5,000 |
| Apr 24, 2024 | 5.00 | 5.18 | 4.97 | 5.09 | 5.09 | 11,600 |
| Apr 23, 2024 | 5.00 | 5.09 | 4.99 | 5.00 | 5.00 | 8,600 |
| Apr 22, 2024 | 5.08 | 5.51 | 5.01 | 5.01 | 5.01 | 8,500 |
| Apr 19, 2024 | 5.00 | 5.34 | 4.80 | 5.25 | 5.25 | 23,500 |
| Apr 18, 2024 | 5.08 | 5.19 | 5.00 | 5.05 | 5.05 | 12,100 |
| Apr 17, 2024 | 5.46 | 5.47 | 4.71 | 5.17 | 5.17 | 57,800 |
| Apr 16, 2024 | 5.68 | 5.78 | 5.46 | 5.71 | 5.71 | 5,300 |
| Apr 15, 2024 | 6.03 | 6.03 | 5.63 | 5.67 | 5.67 | 13,200 |
| Apr 12, 2024 | 5.43 | 5.75 | 5.43 | 5.75 | 5.75 | 22,900 |
| Apr 11, 2024 | 5.82 | 6.19 | 5.25 | 5.80 | 5.80 | 58,400 |
| Apr 10, 2024 | 5.51 | 6.26 | 5.51 | 5.96 | 5.96 | 44,500 |
| Apr 9, 2024 | 5.75 | 5.95 | 5.51 | 5.68 | 5.68 | 38,400 |
| Apr 8, 2024 | 6.00 | 6.09 | 5.26 | 5.60 | 5.60 | 602,000 |
| Apr 5, 2024 | 4.91 | 5.66 | 4.82 | 5.49 | 5.49 | 23,900 |
| Apr 4, 2024 | 5.05 | 5.12 | 4.50 | 5.00 | 5.00 | 31,100 |
| Apr 3, 2024 | 5.49 | 5.49 | 5.01 | 5.25 | 5.25 | 41,100 |
| Apr 2, 2024 | 5.71 | 5.85 | 5.49 | 5.75 | 5.75 | 48,600 |
| Apr 1, 2024 | 1:8 Stock Splits | |||||
| Apr 1, 2024 | 5.70 | 6.17 | 5.50 | 5.95 | 5.95 | 57,200 |
| Mar 28, 2024 | 6.88 | 6.88 | 5.76 | 6.48 | 6.48 | 69,088 |
| Mar 27, 2024 | 7.84 | 7.84 | 6.80 | 7.04 | 7.04 | 59,288 |
| Mar 26, 2024 | 7.60 | 8.40 | 7.60 | 8.16 | 8.16 | 36,875 |
| Mar 25, 2024 | 7.84 | 7.84 | 7.20 | 7.44 | 7.44 | 13,900 |
| Mar 22, 2024 | 7.12 | 7.76 | 6.88 | 7.60 | 7.60 | 6,038 |
| Mar 21, 2024 | 7.68 | 7.76 | 7.20 | 7.52 | 7.52 | 18,975 |
| Mar 20, 2024 | 7.52 | 7.76 | 6.80 | 7.68 | 7.68 | 13,938 |
| Mar 19, 2024 | 7.68 | 7.84 | 7.44 | 7.60 | 7.60 | 11,075 |
| Mar 18, 2024 | 8.00 | 8.00 | 7.44 | 7.60 | 7.60 | 7,138 |
| Mar 15, 2024 | 7.36 | 8.16 | 7.36 | 8.00 | 8.00 | 6,550 |
| Mar 14, 2024 | 7.76 | 7.84 | 7.36 | 7.52 | 7.52 | 6,900 |
| Mar 13, 2024 | 7.84 | 8.48 | 7.36 | 7.68 | 7.68 | 8,550 |
| Mar 12, 2024 | 7.44 | 8.16 | 7.20 | 7.68 | 7.68 | 6,700 |
| Mar 11, 2024 | 8.08 | 8.16 | 7.20 | 7.76 | 7.76 | 14,763 |
| Mar 8, 2024 | 7.52 | 8.32 | 7.52 | 8.08 | 8.08 | 8,988 |
| Mar 7, 2024 | 7.76 | 7.76 | 7.36 | 7.68 | 7.68 | 12,450 |
| Mar 6, 2024 | 7.12 | 8.32 | 6.64 | 8.00 | 8.00 | 35,138 |
| Mar 5, 2024 | 6.80 | 7.36 | 6.48 | 7.04 | 7.04 | 18,788 |
| Mar 4, 2024 | 6.32 | 6.72 | 6.16 | 6.72 | 6.72 | 6,438 |
| Mar 1, 2024 | 6.56 | 6.56 | 6.08 | 6.40 | 6.40 | 3,738 |
| Feb 29, 2024 | 6.32 | 6.56 | 6.32 | 6.48 | 6.48 | 5,688 |
| Feb 28, 2024 | 6.24 | 6.40 | 6.08 | 6.32 | 6.32 | 16,700 |
| Feb 27, 2024 | 6.24 | 6.24 | 5.68 | 6.16 | 6.16 | 4,613 |
| Feb 26, 2024 | 5.84 | 6.24 | 5.76 | 5.92 | 5.92 | 6,350 |
| Feb 23, 2024 | 5.68 | 6.32 | 5.52 | 6.00 | 6.00 | 16,838 |
| Feb 22, 2024 | 6.08 | 6.16 | 5.68 | 5.84 | 5.84 | 7,975 |
| Feb 21, 2024 | 6.48 | 6.72 | 5.92 | 5.92 | 5.92 | 9,425 |
| Feb 20, 2024 | 6.24 | 6.56 | 6.08 | 6.24 | 6.24 | 4,538 |
| Feb 16, 2024 | 5.84 | 6.80 | 5.84 | 6.64 | 6.64 | 8,688 |
| Feb 15, 2024 | 6.00 | 6.64 | 6.00 | 6.16 | 6.16 | 3,525 |
| Feb 14, 2024 | 6.00 | 6.24 | 5.84 | 6.00 | 6.00 | 1,338 |
| Feb 13, 2024 | 6.16 | 6.32 | 5.76 | 5.92 | 5.92 | 6,838 |
| Feb 12, 2024 | 6.16 | 6.80 | 6.16 | 6.40 | 6.40 | 9,963 |
| Feb 9, 2024 | 6.16 | 6.24 | 6.08 | 6.24 | 6.24 | 6,763 |
| Feb 8, 2024 | 5.84 | 6.24 | 5.84 | 6.24 | 6.24 | 2,250 |
| Feb 7, 2024 | 5.92 | 6.00 | 5.60 | 5.76 | 5.76 | 4,738 |
| Feb 6, 2024 | 5.76 | 5.76 | 5.44 | 5.76 | 5.76 | 3,563 |
| Feb 5, 2024 | 5.76 | 6.24 | 5.20 | 5.44 | 5.44 | 8,013 |
| Feb 2, 2024 | 5.76 | 6.32 | 5.28 | 5.68 | 5.68 | 5,925 |
| Feb 1, 2024 | 5.44 | 5.92 | 5.12 | 5.52 | 5.52 | 6,800 |
| Jan 31, 2024 | 5.68 | 6.32 | 5.12 | 5.28 | 5.28 | 16,650 |
| Jan 30, 2024 | 6.08 | 6.40 | 5.44 | 5.68 | 5.68 | 21,188 |
| Jan 29, 2024 | 6.48 | 6.56 | 6.16 | 6.24 | 6.24 | 26,538 |
| Jan 26, 2024 | 6.16 | 6.80 | 5.76 | 6.40 | 6.40 | 19,563 |
| Jan 25, 2024 | 4.88 | 6.24 | 4.88 | 6.16 | 6.16 | 34,488 |
| Jan 24, 2024 | 5.12 | 5.36 | 4.96 | 5.12 | 5.12 | 17,950 |
| Jan 23, 2024 | 5.04 | 5.36 | 4.72 | 5.28 | 5.28 | 180,388 |
| Jan 22, 2024 | 4.40 | 4.56 | 4.32 | 4.56 | 4.56 | 4,138 |
| Jan 19, 2024 | 4.40 | 4.72 | 4.40 | 4.64 | 4.64 | 4,663 |
| Jan 18, 2024 | 4.40 | 4.64 | 4.24 | 4.56 | 4.56 | 3,275 |
| Jan 17, 2024 | 4.32 | 4.72 | 4.16 | 4.16 | 4.16 | 2,663 |
| Jan 16, 2024 | 4.40 | 4.64 | 4.16 | 4.40 | 4.40 | 6,988 |
| Jan 12, 2024 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | 588 |
| Jan 11, 2024 | 4.24 | 4.40 | 4.16 | 4.24 | 4.24 | 14,288 |
| Jan 10, 2024 | 4.56 | 4.64 | 4.24 | 4.32 | 4.32 | 12,188 |
| Jan 9, 2024 | 4.56 | 5.04 | 4.56 | 4.72 | 4.72 | 4,650 |
| Jan 8, 2024 | 4.80 | 4.88 | 4.48 | 4.56 | 4.56 | 7,938 |
| Jan 5, 2024 | 5.04 | 5.04 | 4.56 | 4.88 | 4.88 | 4,338 |
| Jan 4, 2024 | 4.96 | 5.20 | 4.72 | 5.12 | 5.12 | 7,075 |
| Jan 3, 2024 | 4.72 | 5.04 | 4.72 | 4.96 | 4.96 | 2,625 |
| Jan 2, 2024 | 4.56 | 4.80 | 4.48 | 4.72 | 4.72 | 6,163 |
| Dec 29, 2023 | 4.64 | 4.88 | 4.48 | 4.64 | 4.64 | 15,963 |
| Dec 28, 2023 | 4.24 | 4.80 | 4.24 | 4.64 | 4.64 | 16,038 |
| Dec 27, 2023 | 4.24 | 4.64 | 4.16 | 4.40 | 4.40 | 29,950 |
| Dec 26, 2023 | 4.40 | 4.48 | 4.08 | 4.16 | 4.16 | 32,388 |
| Dec 22, 2023 | 4.72 | 4.80 | 3.76 | 4.40 | 4.40 | 18,825 |
| Dec 21, 2023 | 4.56 | 4.64 | 4.40 | 4.56 | 4.56 | 28,013 |
| Dec 20, 2023 | 4.64 | 4.72 | 4.32 | 4.40 | 4.40 | 9,650 |
| Dec 19, 2023 | 4.72 | 4.80 | 4.08 | 4.80 | 4.80 | 16,413 |
| Dec 18, 2023 | 4.24 | 4.80 | 4.16 | 4.72 | 4.72 | 18,525 |
| Dec 15, 2023 | 4.16 | 4.56 | 4.16 | 4.56 | 4.56 | 4,550 |
| Dec 14, 2023 | 4.48 | 4.48 | 4.16 | 4.40 | 4.40 | 5,213 |
| Dec 13, 2023 | 4.32 | 4.48 | 4.00 | 4.40 | 4.40 | 5,563 |
| Dec 12, 2023 | 4.56 | 4.56 | 4.32 | 4.48 | 4.48 | 4,725 |
| Dec 11, 2023 | 4.56 | 4.72 | 4.48 | 4.48 | 4.48 | 9,625 |
| Dec 8, 2023 | 5.04 | 5.04 | 4.64 | 4.80 | 4.80 | 3,350 |
| Dec 7, 2023 | 4.64 | 5.04 | 4.24 | 4.88 | 4.88 | 10,638 |
| Dec 6, 2023 | 4.48 | 4.80 | 4.48 | 4.64 | 4.64 | 11,150 |
| Dec 5, 2023 | 4.48 | 4.80 | 4.32 | 4.40 | 4.40 | 21,988 |
| Dec 4, 2023 | 4.48 | 4.72 | 4.40 | 4.64 | 4.64 | 2,388 |
| Dec 1, 2023 | 4.64 | 4.96 | 4.24 | 4.72 | 4.72 | 3,638 |
| Nov 30, 2023 | 4.80 | 4.88 | 4.56 | 4.80 | 4.80 | 1,313 |
| Nov 29, 2023 | 4.64 | 5.04 | 4.64 | 4.96 | 4.96 | 5,238 |
| Nov 28, 2023 | 4.56 | 4.88 | 4.56 | 4.72 | 4.72 | 4,175 |
| Nov 27, 2023 | 4.56 | 4.80 | 4.32 | 4.32 | 4.32 | 4,038 |
| Nov 24, 2023 | 4.88 | 4.96 | 4.48 | 4.88 | 4.88 | 4,225 |
| Nov 22, 2023 | 4.48 | 4.96 | 4.40 | 4.96 | 4.96 | 1,313 |
| Nov 21, 2023 | 4.48 | 4.64 | 4.16 | 4.64 | 4.64 | 3,075 |
| Nov 20, 2023 | 4.56 | 4.72 | 4.48 | 4.48 | 4.48 | 3,488 |
| Nov 17, 2023 | 4.80 | 5.20 | 4.80 | 4.80 | 4.80 | 688 |
| Nov 16, 2023 | 5.12 | 5.12 | 4.88 | 5.04 | 5.04 | 638 |
| Nov 15, 2023 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 3,100 |
| Nov 14, 2023 | 4.96 | 5.12 | 4.96 | 5.04 | 5.04 | 1,363 |
| Nov 13, 2023 | 4.56 | 5.44 | 4.56 | 5.12 | 5.12 | 4,825 |
| Nov 10, 2023 | 5.04 | 5.52 | 4.64 | 4.88 | 4.88 | 2,325 |
| Nov 9, 2023 | 4.88 | 5.04 | 4.40 | 5.04 | 5.04 | 7,038 |
| Nov 8, 2023 | 4.80 | 5.52 | 4.56 | 5.04 | 5.04 | 5,063 |
| Nov 7, 2023 | 4.48 | 6.40 | 4.24 | 4.88 | 4.88 | 16,400 |
| Nov 6, 2023 | 4.72 | 4.72 | 4.48 | 4.56 | 4.56 | 1,700 |
| Nov 3, 2023 | 4.24 | 4.72 | 4.00 | 4.72 | 4.72 | 7,788 |
| Nov 2, 2023 | 4.32 | 4.32 | 4.00 | 4.32 | 4.32 | 2,100 |
| Nov 1, 2023 | 4.16 | 4.40 | 4.00 | 4.24 | 4.24 | 15,288 |
| Oct 31, 2023 | 3.84 | 4.16 | 3.60 | 4.08 | 4.08 | 9,188 |
| Oct 30, 2023 | 3.84 | 3.84 | 3.60 | 3.76 | 3.76 | 6,263 |
| Oct 27, 2023 | 3.52 | 3.84 | 3.44 | 3.84 | 3.84 | 3,063 |
| Oct 26, 2023 | 3.76 | 3.84 | 3.52 | 3.52 | 3.52 | 8,600 |
| Oct 25, 2023 | 3.92 | 4.00 | 3.84 | 3.84 | 3.84 | 12,588 |
| Oct 24, 2023 | 3.84 | 4.00 | 3.68 | 3.92 | 3.92 | 2,338 |
| Oct 23, 2023 | 3.92 | 3.92 | 3.60 | 3.76 | 3.76 | 4,075 |
| Oct 20, 2023 | 3.92 | 3.92 | 3.84 | 3.92 | 3.92 | 4,450 |
| Oct 19, 2023 | 4.00 | 4.08 | 3.92 | 3.92 | 3.92 | 2,713 |
| Oct 18, 2023 | 3.84 | 4.16 | 3.84 | 4.16 | 4.16 | 4,975 |
| Oct 17, 2023 | 4.08 | 4.08 | 3.68 | 4.00 | 4.00 | 2,213 |
| Oct 16, 2023 | 4.16 | 4.16 | 3.92 | 4.16 | 4.16 | 6,863 |
| Oct 13, 2023 | 4.32 | 4.40 | 4.24 | 4.24 | 4.24 | 1,150 |
| Oct 12, 2023 | 4.00 | 5.04 | 4.00 | 4.24 | 4.24 | 9,363 |
| Oct 11, 2023 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | 1,488 |
| Oct 10, 2023 | 4.00 | 4.16 | 4.00 | 4.08 | 4.08 | 3,613 |
| Oct 9, 2023 | 4.16 | 4.40 | 4.00 | 4.08 | 4.08 | 13,500 |
| Oct 6, 2023 | 4.32 | 4.40 | 4.24 | 4.40 | 4.40 | 2,713 |
| Oct 5, 2023 | 4.56 | 4.56 | 4.24 | 4.32 | 4.32 | 1,663 |
| Oct 4, 2023 | 4.48 | 4.56 | 4.24 | 4.40 | 4.40 | 5,575 |
| Oct 3, 2023 | 4.48 | 5.28 | 4.48 | 4.64 | 4.64 | 4,688 |
| Oct 2, 2023 | 4.72 | 4.72 | 4.40 | 4.40 | 4.40 | 1,538 |
| Sep 29, 2023 | 4.80 | 4.80 | 4.32 | 4.80 | 4.80 | 16,775 |
| Sep 28, 2023 | 4.72 | 4.80 | 4.40 | 4.72 | 4.72 | 5,438 |
| Sep 27, 2023 | 4.72 | 4.72 | 4.40 | 4.72 | 4.72 | 1,175 |
| Sep 26, 2023 | 4.72 | 4.80 | 4.48 | 4.64 | 4.64 | 5,175 |
| Sep 25, 2023 | 4.64 | 4.96 | 4.56 | 4.56 | 4.56 | 3,850 |
| Sep 22, 2023 | 4.88 | 4.96 | 4.40 | 4.64 | 4.64 | 3,138 |
| Sep 21, 2023 | 4.80 | 5.20 | 4.40 | 4.80 | 4.80 | 7,500 |
| Sep 20, 2023 | 5.12 | 5.12 | 4.80 | 4.80 | 4.80 | 3,438 |
| Sep 19, 2023 | 5.04 | 5.12 | 4.88 | 5.04 | 5.04 | 1,125 |
| Sep 18, 2023 | 4.88 | 5.12 | 4.88 | 5.04 | 5.04 | 1,075 |
| Sep 15, 2023 | 4.80 | 5.20 | 4.80 | 5.04 | 5.04 | 1,325 |
| Sep 14, 2023 | 4.96 | 5.04 | 4.80 | 4.88 | 4.88 | 4,863 |
| Sep 13, 2023 | 5.04 | 5.28 | 4.88 | 4.96 | 4.96 | 3,338 |
| Sep 12, 2023 | 5.12 | 5.20 | 4.80 | 5.04 | 5.04 | 2,750 |
| Sep 11, 2023 | 4.88 | 5.04 | 4.40 | 5.04 | 5.04 | 6,950 |
| Sep 8, 2023 | 4.40 | 4.88 | 4.24 | 4.80 | 4.80 | 12,900 |
| Sep 7, 2023 | 5.04 | 5.28 | 4.24 | 4.24 | 4.24 | 43,513 |
| Sep 6, 2023 | 5.28 | 5.28 | 5.04 | 5.12 | 5.12 | 3,175 |
| Sep 5, 2023 | 5.36 | 5.36 | 5.04 | 5.04 | 5.04 | 6,538 |
| Sep 1, 2023 | 5.20 | 5.36 | 5.04 | 5.12 | 5.12 | 4,225 |
| Aug 31, 2023 | 5.12 | 5.44 | 5.12 | 5.44 | 5.44 | 7,088 |
| Aug 30, 2023 | 5.12 | 5.36 | 5.04 | 5.12 | 5.12 | 4,550 |
| Aug 29, 2023 | 5.20 | 5.52 | 5.12 | 5.20 | 5.20 | 6,138 |
| Aug 28, 2023 | 5.60 | 5.68 | 4.80 | 5.12 | 5.12 | 27,225 |
| Aug 25, 2023 | 5.68 | 5.84 | 5.60 | 5.60 | 5.60 | 1,700 |
| Aug 24, 2023 | 5.52 | 5.76 | 5.52 | 5.68 | 5.68 | 1,288 |
| Aug 23, 2023 | 5.52 | 6.00 | 5.52 | 5.76 | 5.76 | 2,025 |
| Aug 22, 2023 | 5.60 | 5.76 | 5.52 | 5.52 | 5.52 | 3,550 |
| Aug 21, 2023 | 5.60 | 5.84 | 5.52 | 5.52 | 5.52 | 3,875 |
| Aug 18, 2023 | 5.60 | 5.76 | 5.52 | 5.52 | 5.52 | 1,613 |
| Aug 17, 2023 | 5.60 | 5.92 | 5.52 | 5.60 | 5.60 | 9,675 |
| Aug 16, 2023 | 5.68 | 6.16 | 5.68 | 5.76 | 5.76 | 15,600 |
| Aug 15, 2023 | 5.76 | 6.08 | 5.60 | 5.68 | 5.68 | 6,450 |
| Aug 14, 2023 | 5.68 | 6.08 | 5.68 | 5.76 | 5.76 | 3,300 |
| Aug 11, 2023 | 6.00 | 6.24 | 5.76 | 5.84 | 5.84 | 5,238 |
| Aug 10, 2023 | 6.08 | 6.16 | 5.92 | 6.00 | 6.00 | 14,675 |
| Aug 9, 2023 | 6.00 | 6.40 | 5.76 | 6.32 | 6.32 | 15,388 |
| Aug 8, 2023 | 5.92 | 6.16 | 5.76 | 6.16 | 6.16 | 6,613 |
| Aug 7, 2023 | 6.08 | 6.32 | 5.60 | 6.00 | 6.00 | 6,863 |
| Aug 4, 2023 | 6.08 | 6.40 | 6.08 | 6.32 | 6.32 | 3,363 |
| Aug 3, 2023 | 6.00 | 6.32 | 6.00 | 6.32 | 6.32 | 2,875 |
| Aug 2, 2023 | 5.92 | 6.08 | 5.84 | 6.08 | 6.08 | 8,438 |
| Aug 1, 2023 | 5.92 | 6.32 | 5.68 | 6.00 | 6.00 | 7,850 |
| Jul 31, 2023 | 5.92 | 6.24 | 5.92 | 5.92 | 5.92 | 9,950 |
| Jul 28, 2023 | 6.32 | 6.32 | 6.08 | 6.16 | 6.16 | 10,088 |
| Jul 27, 2023 | 5.84 | 6.40 | 5.84 | 6.16 | 6.16 | 8,038 |
| Jul 26, 2023 | 5.84 | 6.40 | 5.84 | 6.00 | 6.00 | 10,575 |
| Jul 25, 2023 | 5.84 | 6.24 | 5.60 | 6.00 | 6.00 | 19,838 |
| Jul 24, 2023 | 6.08 | 6.24 | 5.84 | 6.00 | 6.00 | 19,000 |
| Jul 21, 2023 | 6.08 | 6.48 | 5.92 | 6.40 | 6.40 | 8,713 |
| Jul 20, 2023 | 6.08 | 6.56 | 5.84 | 6.24 | 6.24 | 11,863 |
| Jul 19, 2023 | 5.92 | 6.40 | 5.92 | 6.08 | 6.08 | 4,175 |
| Jul 18, 2023 | 6.00 | 6.48 | 6.00 | 6.00 | 6.00 | 10,013 |
| Jul 17, 2023 | 6.00 | 6.24 | 5.84 | 6.16 | 6.16 | 9,575 |
| Jul 14, 2023 | 5.84 | 6.24 | 5.84 | 6.00 | 6.00 | 6,775 |
| Jul 13, 2023 | 5.92 | 6.16 | 5.84 | 6.08 | 6.08 | 15,813 |
| Jul 12, 2023 | 6.16 | 6.16 | 5.68 | 5.76 | 5.76 | 26,775 |
| Jul 11, 2023 | 5.92 | 8.56 | 5.76 | 6.08 | 6.08 | 170,650 |
| Jul 10, 2023 | 5.60 | 6.00 | 5.52 | 5.60 | 5.60 | 12,188 |
| Jul 7, 2023 | 6.00 | 6.24 | 5.84 | 6.00 | 6.00 | 3,813 |
| Jul 6, 2023 | 5.92 | 6.24 | 5.84 | 5.84 | 5.84 | 2,613 |
| Jul 5, 2023 | 6.24 | 6.24 | 5.84 | 5.92 | 5.92 | 15,325 |
| Jul 3, 2023 | 6.24 | 6.40 | 6.24 | 6.32 | 6.32 | 750 |
| Jun 30, 2023 | 6.08 | 6.64 | 6.08 | 6.40 | 6.40 | 6,400 |
| Jun 29, 2023 | 6.40 | 6.48 | 6.16 | 6.16 | 6.16 | 4,050 |
| Jun 28, 2023 | 6.16 | 6.56 | 6.08 | 6.48 | 6.48 | 7,225 |
| Jun 27, 2023 | 6.32 | 6.48 | 6.08 | 6.24 | 6.24 | 6,625 |
| Jun 26, 2023 | 6.40 | 6.88 | 6.24 | 6.32 | 6.32 | 1,538 |
| Jun 23, 2023 | 6.40 | 6.64 | 6.08 | 6.64 | 6.64 | 8,700 |
| Jun 22, 2023 | 6.56 | 7.04 | 6.40 | 6.48 | 6.48 | 1,813 |
| Jun 21, 2023 | 6.80 | 7.04 | 6.56 | 6.64 | 6.64 | 5,813 |
| Jun 20, 2023 | 7.28 | 7.28 | 6.64 | 6.80 | 6.80 | 4,263 |
| Jun 16, 2023 | 6.96 | 7.28 | 6.88 | 7.28 | 7.28 | 1,275 |
| Jun 15, 2023 | 6.96 | 8.00 | 6.96 | 7.20 | 7.20 | 6,250 |
| Jun 14, 2023 | 7.20 | 7.36 | 6.88 | 7.20 | 7.20 | 6,250 |
| Jun 13, 2023 | 6.72 | 8.24 | 6.72 | 7.20 | 7.20 | 9,938 |
| Jun 12, 2023 | 7.04 | 7.20 | 6.72 | 6.80 | 6.80 | 4,263 |
| Jun 9, 2023 | 7.36 | 7.44 | 6.72 | 7.28 | 7.28 | 1,775 |
| Jun 8, 2023 | 6.96 | 7.36 | 6.72 | 7.04 | 7.04 | 7,600 |
| Jun 7, 2023 | 7.28 | 7.52 | 6.96 | 7.36 | 7.36 | 4,575 |
| Jun 6, 2023 | 6.32 | 7.60 | 6.24 | 7.12 | 7.12 | 30,013 |
| Jun 5, 2023 | 6.32 | 6.48 | 6.16 | 6.40 | 6.40 | 4,813 |
| Jun 2, 2023 | 6.40 | 6.64 | 6.32 | 6.56 | 6.56 | 3,838 |
| Jun 1, 2023 | 6.80 | 6.80 | 6.24 | 6.64 | 6.64 | 4,138 |
| May 31, 2023 | 6.08 | 6.96 | 6.08 | 6.88 | 6.88 | 4,575 |
| May 30, 2023 | 6.32 | 6.80 | 6.08 | 6.80 | 6.80 | 3,813 |
Related Tickers
EVGN Evogene Ltd.
0.7710
-5.86%
ENLV Enlivex Therapeutics Ltd.
1.3800
+1.47%
XTLB XTL Biopharmaceuticals Ltd.
2.6100
-3.69%
CANF Can-Fite BioPharma Ltd.
2.4200
-2.02%
CGEN.TA Compugen Ltd.
909.30
+2.70%
CLGN CollPlant Biotechnologies Ltd.
5.95
+2.76%
ORMP Oramed Pharmaceuticals Inc.
2.2000
-5.98%
BLRX BioLineRx Ltd.
0.7190
+4.96%
PLX Protalix BioTherapeutics, Inc.
1.1600
-5.69%
CGEN Compugen Ltd.
2.5200
+3.28%