Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Polyrizon Ltd. (PLRZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.93 1.02 0.91 0.9985 50,884
17th Jul 2025 (Thu) 1.04 1.05 0.9699 0.9696 74,521
16th Jul 2025 (Wed) 0.94 1.045 0.8572 1.05 390,212
15th Jul 2025 (Tue) 0.8534 1.33 0.8159 1.04 8,682,196
14th Jul 2025 (Mon) 0.6901 0.6966 0.66 0.6821 39,641
11th Jul 2025 (Fri) 0.7001 0.71 0.69 0.707 6,452
10th Jul 2025 (Thu) 0.6901 0.7094 0.6901 0.716 5,983
9th Jul 2025 (Wed) 0.70 0.7034 0.6812 0.7133 50,234
8th Jul 2025 (Tue) 0.695 0.7255 0.695 0.7135 12,847
7th Jul 2025 (Mon) 0.69 0.6997 0.68 0.6956 8,801
4th Jul 2025 (Fri) 0.707 0.71 0.695 0.7043 15,794
3rd Jul 2025 (Thu) 0.707 0.71 0.695 0.7043 15,794
2nd Jul 2025 (Wed) 0.702 0.7162 0.702 0.72 15,777
1st Jul 2025 (Tue) 0.716 0.716 0.698 0.724 11,364
30th Jun 2025 (Mon) 0.7145 0.724 0.70 0.7389 17,480
27th Jun 2025 (Fri) 0.75 0.75 0.7149 0.739 75,097
26th Jun 2025 (Thu) 0.7025 0.71 0.69 0.705 17,895
25th Jun 2025 (Wed) 0.72 0.739 0.69 0.73 10,581
24th Jun 2025 (Tue) 0.6766 0.7206 0.6766 0.72 14,467
23rd Jun 2025 (Mon) 0.7205 0.7205 0.6652 0.6879 22,749
20th Jun 2025 (Fri) 0.73 0.73 0.711 0.729 49,635
19th Jun 2025 (Thu) 0.77 0.7848 0.713 0.7582 27,966
18th Jun 2025 (Wed) 0.77 0.7848 0.713 0.7582 27,966
17th Jun 2025 (Tue) 0.7842 0.80 0.77 0.799 18,790
16th Jun 2025 (Mon) 0.808 0.83 0.7969 0.8022 85,836
13th Jun 2025 (Fri) 0.99 0.99 0.82 0.835 181,929
12th Jun 2025 (Thu) 0.8362 1.37 0.8267 1.07 3,160,747
11th Jun 2025 (Wed) 0.80 0.825 0.787 0.80 81,236
10th Jun 2025 (Tue) 0.821 0.8245 0.80 0.809 19,949
9th Jun 2025 (Mon) 0.8305 0.8875 0.8009 0.8374 34,243
6th Jun 2025 (Fri) 0.85 0.85 0.804 0.804 22,196
5th Jun 2025 (Thu) 0.8423 0.86 0.822 0.8464 21,811
4th Jun 2025 (Wed) 0.8102 0.8889 0.80 0.8899 31,056
3rd Jun 2025 (Tue) 0.7944 0.8898 0.7835 0.81 93,964
2nd Jun 2025 (Mon) 0.9295 0.985 0.758 0.769 175,523
30th May 2025 (Fri) 1.205 1.205 0.90 0.9131 343,886
29th May 2025 (Thu) 1.255 1.36 1.11 1.25 8,458,410
28th May 2025 (Wed) 0.7188 1.59 0.7188 1.04 3,409,419
27th May 2025 (Tue) 0.7529 0.77 0.55 0.66 145,326
26th May 2025 (Mon) 0.0034 0.0034 0.0034 0.0034 0
24th May 2025 (Sat) 0.0038 0.0038 0.0032 0.0034 47,058,201
23rd May 2025 (Fri) 0.0038 0.0038 0.0032 0.0036 47,058,201
22nd May 2025 (Thu) 0.0051 0.0051 0.0041 0.0043 72,016,782
21st May 2025 (Wed) 0.0057 0.0058 0.0048 0.0053 170,985,860
20th May 2025 (Tue) 0.0065 0.0066 0.005 0.0051 77,601,373
FTSE 100 Latest
Value8,992.12
Change19.48