Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Pluri Inc. (PLUR.TA)

1,744.00
+14.00
+(0.81%)
At close: 3:49:43 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 4, 20251,730.001,756.001,686.001,744.001,744.005,395
Apr 29, 20251,883.001,883.001,720.001,730.001,730.009,628
Apr 28, 20251,931.001,977.001,857.001,883.001,883.0020,124
Apr 27, 20252,009.002,090.001,922.001,931.001,931.0024,614
Apr 24, 20252,210.002,345.002,100.002,175.002,175.00118,278
Apr 23, 20251,695.001,966.001,695.001,906.001,906.0035,517
Apr 22, 20251,535.001,673.001,584.001,649.001,649.009,097
Apr 21, 20251,458.001,660.001,456.001,535.001,535.007,256
Apr 20, 20251,379.001,486.001,419.001,458.001,458.005,354
Apr 17, 20251,423.001,498.001,335.001,379.001,379.004,986
Apr 16, 20251,444.001,440.001,420.001,423.001,423.002,285
Apr 15, 20251,440.001,447.001,440.001,444.001,444.0075
Apr 14, 20251,469.001,460.001,442.001,447.001,447.003,366
Apr 10, 20251,411.001,559.001,411.001,469.001,469.0015,495
Apr 9, 20251,429.001,465.001,396.001,431.001,431.0014,013
Apr 8, 20251,317.001,368.001,299.001,319.001,319.006,466
Apr 7, 20251,434.001,434.001,311.001,317.001,317.0011,984
Apr 6, 20251,471.001,471.001,401.001,434.001,434.007,467
Apr 3, 20251,549.001,580.001,566.001,574.001,574.001,682
Apr 2, 20251,550.001,578.001,530.001,549.001,549.0016,372
Apr 1, 20251,632.001,657.001,600.001,604.001,604.001,103
Mar 31, 20251,637.001,644.001,577.001,632.001,632.007,266
Mar 30, 20251,621.001,641.001,628.001,637.001,637.00137
Mar 27, 20251,627.001,626.001,600.001,621.001,621.00289
Mar 26, 20251,613.001,642.001,600.001,627.001,627.00987
Mar 25, 20251,621.001,630.001,590.001,613.001,613.00456
Mar 24, 20251,628.001,627.001,615.001,621.001,621.00625
Mar 23, 20251,594.001,687.001,563.001,628.001,628.005,885
Mar 20, 20251,594.001,600.001,587.001,594.001,594.003,358
Mar 19, 20251,681.001,690.001,590.001,594.001,594.0015,272
Mar 18, 20251,722.001,729.001,677.001,681.001,681.003,373
Mar 17, 20251,677.001,730.001,677.001,722.001,722.008,615
Mar 16, 20251,752.001,752.001,676.001,740.001,740.002,057
Mar 13, 20251,678.001,742.001,675.001,732.001,732.004,146
Mar 12, 20251,678.001,690.001,675.001,678.001,678.00575
Mar 11, 20251,600.001,691.001,600.001,678.001,678.006,060
Mar 10, 20251,709.001,728.001,668.001,691.001,691.003,120
Mar 9, 20251,687.001,732.001,700.001,709.001,709.001,588
Mar 6, 20251,708.001,720.001,639.001,687.001,687.008,802
Mar 5, 20251,632.001,780.001,575.001,708.001,708.0016,073
Mar 4, 20251,626.001,647.001,610.001,632.001,632.003,833
Mar 3, 20251,620.001,647.001,590.001,626.001,626.001,075
Mar 2, 20251,566.001,644.001,560.001,620.001,620.006,070
Feb 27, 20251,566.001,565.001,531.001,558.001,558.001,010
Feb 26, 20251,561.001,608.001,543.001,566.001,566.002,197
Feb 25, 20251,600.001,659.001,530.001,561.001,561.004,478
Feb 24, 20251,577.001,614.001,577.001,600.001,600.002,241
Feb 23, 20251,616.001,609.001,573.001,603.001,603.002,011
Feb 20, 20251,636.001,658.001,607.001,616.001,616.008,028
Feb 19, 20251,694.001,662.001,607.001,636.001,636.002,689
Feb 18, 20251,680.001,770.001,649.001,694.001,694.006,045
Feb 17, 20251,562.001,695.001,562.001,680.001,680.006,525
Feb 16, 20251,623.001,648.001,614.001,631.001,631.00871
Feb 13, 20251,574.001,648.001,573.001,623.001,623.0010,857
Feb 12, 20251,593.001,599.001,552.001,574.001,574.002,017
Feb 11, 20251,626.001,621.001,564.001,593.001,593.002,495
Feb 10, 20251,545.001,641.001,545.001,626.001,626.00739
Feb 9, 20251,590.001,599.001,570.001,582.001,582.00494
Feb 6, 20251,541.001,655.001,541.001,590.001,590.004,722
Feb 5, 20251,660.001,660.001,575.001,602.001,602.0011,569
Feb 4, 20251,541.001,677.001,541.001,660.001,660.0017,050
Feb 3, 20251,598.001,600.001,529.001,537.001,537.004,458
Feb 2, 20251,568.001,608.001,505.001,582.001,582.001,649
Jan 30, 20251,603.001,603.001,541.001,568.001,568.006,724
Jan 29, 20251,587.001,608.001,587.001,603.001,603.002,173
Jan 28, 20251,532.001,600.001,532.001,587.001,587.006,916
Jan 27, 20251,597.001,597.001,532.001,549.001,549.002,861
Jan 26, 20251,597.001,639.001,576.001,597.001,597.005,448
Jan 23, 20251,545.001,699.001,520.001,597.001,597.0030,208
Jan 22, 20251,531.001,554.001,531.001,545.001,545.002,073
Jan 21, 20251,583.001,551.001,530.001,542.001,542.004,106
Jan 20, 20251,545.001,588.001,545.001,583.001,583.002,850
Jan 19, 20251,549.001,562.001,545.001,550.001,550.003,232
Jan 16, 20251,565.001,568.001,545.001,549.001,549.008,056
Jan 15, 20251,579.001,606.001,577.001,592.001,592.001,260
Jan 14, 20251,572.001,589.001,566.001,579.001,579.001,001
Jan 13, 20251,577.001,588.001,565.001,572.001,572.007,683
Jan 12, 20251,643.001,639.001,595.001,616.001,616.003,417
Jan 9, 20251,635.001,654.001,635.001,643.001,643.001,009
Jan 8, 20251,720.001,735.001,635.001,678.001,678.006,056
Jan 7, 20251,667.001,747.001,667.001,720.001,720.0011,712
Jan 6, 20251,640.001,683.001,636.001,667.001,667.0010,982
Jan 5, 20251,615.001,658.001,615.001,643.001,643.003,348
Jan 2, 20251,553.001,623.001,553.001,615.001,615.00764
Jan 1, 20251,576.001,620.001,576.001,601.001,601.007,480
Dec 31, 20241,578.001,578.001,555.001,566.001,566.0022,004
Dec 30, 20241,623.001,664.001,589.001,618.001,618.0016,275
Dec 29, 20241,627.001,627.001,610.001,614.001,614.002,947
Dec 26, 20241,623.001,673.001,610.001,627.001,627.007,929
Dec 25, 20241,643.001,653.001,621.001,624.001,624.008,596
Dec 24, 20241,670.001,699.001,646.001,658.001,658.007,017
Dec 23, 20241,685.001,729.001,650.001,696.001,696.009,861
Dec 22, 20241,589.001,747.001,589.001,685.001,685.007,164
Dec 19, 20241,580.001,739.001,535.001,676.001,676.0030,222
Dec 18, 20241,655.001,692.001,580.001,605.001,605.0012,988
Dec 17, 20241,685.001,698.001,653.001,674.001,674.003,620
Dec 16, 20241,718.001,725.001,685.001,693.001,693.006,646
Dec 15, 20241,758.001,758.001,710.001,718.001,718.004,460
Dec 12, 20241,772.001,869.001,722.001,758.001,758.0012,507
Dec 11, 20241,811.001,895.001,811.001,838.001,838.005,107
Dec 10, 20241,959.001,959.001,843.001,856.001,856.003,663
Dec 9, 20241,820.001,940.001,820.001,898.001,898.004,618
Dec 8, 20241,870.001,940.001,870.001,895.001,895.002,969
Dec 5, 20241,876.001,865.001,820.001,831.001,831.002,164
Dec 4, 20241,905.001,905.001,845.001,876.001,876.002,478
Dec 3, 20241,926.001,940.001,866.001,905.001,905.004,082
Dec 2, 20241,810.002,000.001,810.001,926.001,926.004,619
Dec 1, 20241,991.002,036.001,935.001,950.001,950.005,349
Nov 28, 20241,948.002,088.001,924.001,991.001,991.008,442
Nov 27, 20241,961.002,028.001,896.001,948.001,948.003,448
Nov 26, 20242,000.002,000.001,935.001,961.001,961.003,367
Nov 25, 20241,876.002,010.001,840.002,000.002,000.0011,409
Nov 24, 20241,845.001,899.001,813.001,876.001,876.001,215
Nov 21, 20241,825.001,861.001,808.001,845.001,845.004,133
Nov 20, 20241,867.001,861.001,850.001,859.001,859.001,301
Nov 19, 20241,944.001,944.001,860.001,867.001,867.002,048
Nov 18, 20241,984.001,984.001,930.001,942.001,942.003,004
Nov 17, 20242,116.002,116.001,950.001,984.001,984.004,427
Nov 14, 20242,268.002,268.002,050.002,116.002,116.0013,396
Nov 13, 20242,101.002,200.002,011.002,175.002,175.0020,762
Nov 12, 20241,895.002,202.001,870.002,124.002,124.0034,637
Nov 11, 20241,720.001,769.001,700.001,747.001,747.007,173
Nov 10, 20241,670.001,731.001,670.001,728.001,728.004,114
Nov 7, 20241,734.001,764.001,670.001,670.001,670.0015,688
Nov 6, 20241,769.001,769.001,719.001,734.001,734.006,015
Nov 5, 20241,784.001,780.001,743.001,769.001,769.001,420
Nov 4, 20241,783.001,796.001,750.001,784.001,784.003,278
Nov 3, 20241,800.001,835.001,757.001,783.001,783.005,902
Oct 31, 20241,689.001,836.001,689.001,800.001,800.0033,092
Oct 30, 20241,628.001,694.001,641.001,689.001,689.007,348
Oct 29, 20241,614.001,657.001,624.001,628.001,628.004,214
Oct 28, 20241,642.001,704.001,607.001,614.001,614.0023,277
Oct 27, 20241,720.001,780.001,630.001,640.001,640.0042,257
Oct 22, 20241,863.001,863.001,816.001,835.001,835.003,739
Oct 21, 20241,847.001,886.001,779.001,863.001,863.002,710
Oct 20, 20241,913.001,913.001,775.001,847.001,847.0025,329
Oct 15, 20241,940.002,037.001,871.001,913.001,913.0017,376
Oct 14, 20241,815.001,976.001,733.001,907.001,907.0048,174
Oct 13, 20241,867.001,885.001,811.001,844.001,844.008,465
Oct 10, 20241,949.001,967.001,864.001,928.001,928.006,185
Oct 9, 20241,899.001,976.001,899.001,949.001,949.0010,200
Oct 8, 20241,978.001,951.001,894.001,899.001,899.0011,065
Oct 7, 20241,988.002,043.001,938.001,978.001,978.002,462
Oct 6, 20242,058.002,058.001,984.001,988.001,988.006,483
Oct 1, 20242,283.002,244.002,049.002,078.002,078.0025,976
Sep 30, 20242,260.002,298.002,108.002,283.002,283.0019,008
Sep 29, 20242,255.002,327.002,151.002,191.002,191.007,923
Sep 26, 20242,276.002,276.002,276.002,276.002,276.00-
Sep 25, 20242,129.002,300.002,088.002,276.002,276.0035,236
Sep 24, 20242,028.002,129.002,000.002,088.002,088.007,633
Sep 23, 20242,033.002,055.001,996.002,028.002,028.002,859
Sep 22, 20242,029.002,050.002,021.002,033.002,033.00293
Sep 19, 20242,037.002,077.001,966.002,029.002,029.002,855
Sep 18, 20241,973.002,070.001,973.002,037.002,037.006,224
Sep 17, 20241,987.001,985.001,925.001,973.001,973.00216
Sep 16, 20241,993.001,993.001,929.001,987.001,987.00700
Sep 15, 20242,038.002,038.001,990.001,993.001,993.001,880
Sep 12, 20241,940.001,962.001,924.001,940.001,940.002,232
Sep 11, 20241,964.001,999.001,901.001,940.001,940.001,787
Sep 10, 20241,977.002,019.001,949.001,964.001,964.009,049
Sep 9, 20241,941.002,030.001,930.001,977.001,977.004,621
Sep 8, 20241,986.002,000.001,934.001,941.001,941.0014,952
Sep 5, 20241,924.001,924.001,924.001,924.001,924.00-
Sep 4, 20241,942.001,994.001,900.001,924.001,924.0017,195
Sep 3, 20241,949.001,955.001,912.001,942.001,942.006,412
Sep 2, 20242,083.002,083.001,948.001,949.001,949.004,557
Sep 1, 20242,122.002,104.001,992.002,006.002,006.009,216
Aug 29, 20242,063.002,122.002,001.002,122.002,122.0012,871
Aug 28, 20242,036.002,100.001,960.002,063.002,063.004,419
Aug 27, 20241,861.002,050.001,861.002,036.002,036.0017,351
Aug 26, 20241,890.001,883.001,866.001,873.001,873.002,355
Aug 25, 20241,940.001,919.001,859.001,890.001,890.001,791
Aug 22, 20242,000.002,000.001,900.001,940.001,940.003,107
Aug 21, 20241,921.001,936.001,860.001,882.001,882.001,152
Aug 20, 20241,973.001,973.001,900.001,921.001,921.003,457
Aug 19, 20242,044.002,044.001,900.001,973.001,973.005,030
Aug 18, 20242,013.002,081.002,014.002,044.002,044.00347
Aug 15, 20242,049.002,124.001,971.002,013.002,013.00423
Aug 14, 20242,046.002,060.002,040.002,049.002,049.00247
Aug 12, 20242,107.002,135.002,000.002,046.002,046.003,098
Aug 11, 20242,030.002,136.002,030.002,107.002,107.00728
Aug 8, 20242,117.002,030.002,030.002,030.002,030.00304
Aug 7, 20242,049.002,193.002,055.002,117.002,117.001,069
Aug 6, 20241,992.002,237.001,992.002,049.002,049.00971
Aug 5, 20242,150.002,148.001,970.001,992.001,992.007,448
Aug 4, 20242,164.002,164.002,047.002,150.002,150.00721
Aug 1, 20242,178.002,187.002,139.002,164.002,164.004,482
Jul 31, 20242,199.002,230.002,079.002,178.002,178.007,119
Jul 30, 20242,098.002,220.002,098.002,199.002,199.005,229
Jul 29, 20241,992.002,120.001,992.002,098.002,098.005,201
Jul 28, 20242,027.002,101.001,984.002,042.002,042.001,305
Jul 25, 20242,064.002,037.002,000.002,027.002,027.001,319
Jul 24, 20242,020.002,120.002,012.002,064.002,064.00895
Jul 23, 20242,045.002,045.001,986.002,020.002,020.00989
Jul 22, 20242,033.002,100.001,980.002,032.002,032.003,049
Jul 21, 20242,069.002,069.002,009.002,033.002,033.00626
Jul 18, 20242,020.002,159.002,020.002,069.002,069.005,155
Jul 17, 20242,117.002,120.002,086.002,107.002,107.00554
Jul 16, 20242,179.002,245.002,103.002,117.002,117.009,791
Jul 15, 20242,058.002,094.002,050.002,076.002,076.003,627
Jul 14, 20242,055.002,078.002,051.002,058.002,058.001,398
Jul 11, 20242,173.002,189.002,055.002,117.002,117.002,205
Jul 10, 20242,110.002,080.002,050.002,074.002,074.004,255
Jul 9, 20242,193.002,198.002,086.002,110.002,110.008,845
Jul 8, 20242,180.002,259.002,132.002,193.002,193.0016,495
Jul 7, 20242,185.002,218.002,161.002,180.002,180.002,592
Jul 4, 20242,100.002,177.002,053.002,110.002,110.003,134
Jul 3, 20242,013.002,101.001,989.002,012.002,012.002,888
Jul 2, 20242,104.002,103.002,000.002,013.002,013.008,122
Jul 1, 20242,145.002,177.002,066.002,104.002,104.0021,616
Jun 30, 20242,156.002,167.002,111.002,145.002,145.0020,679
Jun 27, 20241,787.001,940.001,848.001,892.001,892.003,760
Jun 26, 20241,805.001,805.001,776.001,787.001,787.001,689
Jun 25, 20241,858.001,841.001,787.001,805.001,805.005,926
Jun 24, 20241,894.001,908.001,851.001,858.001,858.007,011
Jun 23, 20241,924.001,940.001,866.001,894.001,894.005,280
Jun 20, 20242,029.002,028.001,980.002,001.002,001.004,574
Jun 19, 20242,027.002,045.001,984.002,029.002,029.002,223
Jun 18, 20242,005.002,093.001,923.002,027.002,027.006,121
Jun 17, 20242,062.002,011.001,991.002,005.002,005.001,180
Jun 16, 20242,028.002,119.002,018.002,062.002,062.001,021
Jun 13, 20242,227.002,227.002,006.002,028.002,028.002,211
Jun 10, 20242,133.002,115.002,080.002,089.002,089.003,476
Jun 9, 20242,185.002,185.002,103.002,133.002,133.00708
Jun 6, 20242,140.002,249.002,088.002,137.002,137.005,619
Jun 5, 20242,152.002,300.002,150.002,155.002,155.004,796
Jun 4, 20242,172.002,300.002,172.002,272.002,272.0010,489
Jun 3, 20242,169.002,207.002,132.002,172.002,172.004,254
Jun 2, 20242,099.002,260.002,099.002,169.002,169.0011,530
May 30, 20242,165.002,165.002,090.002,099.002,099.003,840
May 29, 20242,181.002,287.002,181.002,218.002,218.008,737
May 28, 20242,330.002,330.002,139.002,174.002,174.001,195
May 27, 20242,259.002,195.002,131.002,174.002,174.00159
May 26, 20242,260.002,269.002,200.002,259.002,259.00143
May 23, 20242,260.002,300.002,168.002,260.002,260.002,087
May 22, 20242,277.002,285.002,214.002,260.002,260.001,015
May 21, 20242,255.002,300.002,150.002,260.002,260.004,255
May 20, 20242,209.002,300.002,209.002,255.002,255.009,607
May 19, 20242,169.002,169.002,169.002,169.002,169.00-
May 16, 20242,300.002,300.002,168.002,169.002,169.008,514
May 15, 20242,286.002,350.002,210.002,231.002,231.0016,521
May 12, 20242,123.002,100.002,090.002,098.002,098.00751
May 9, 20242,145.002,145.002,016.002,123.002,123.005,484
May 8, 20242,114.002,178.002,110.002,145.002,145.003,159
May 7, 20242,161.002,154.002,081.002,114.002,114.001,966
May 6, 20242,045.002,170.002,045.002,161.002,161.00534
May 5, 20242,155.002,155.002,083.002,129.002,129.004,651

Related Tickers

CGEN.TA Compugen Ltd.
520.40
+0.21%
 
BONS.TA Bonus BioGroup Ltd.
18.00
0.00%
 
EVGN Evogene Ltd.
1.1800
+2.61%
 
ACHV Achieve Life Sciences, Inc.
2.5700
+4.90%
 
CGEN Compugen Ltd.
1.4800
-2.63%
 
MESO Mesoblast Limited
12.05
+0.92%