Dark

PLRZ
Polyrizon Ltd.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.0065USD-27.778%(-0.0025)300,800,159

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.0078USD-13.333%(-0.0012)37,120,303

After-hours

May 16, 2025 4:58:30 PM EDT

0.0068USD+4.615%(+0.0003)8,449,964

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.0077	0.007900	0.006100	0.006600	-25.843%	352,008,176	0.000%
2025-05-15	0.0111	0.011100	0.008500	0.008900	-29.365%	429,718,677	-25.843%
2025-05-14	0.0156	0.018500	0.011600	0.012600	-55.789%	409,288,409	-47.619%
2025-05-13	0.0320	0.033000	0.028000	0.028500	-91.857%	242,969,318	-76.842%
2025-05-12	0.4000	0.419000	0.343000	0.350000	-6.592%	76,097,072	-98.114%
2025-05-09	0.3950	0.442700	0.366700	0.374700	-36.578%	20,468,122	-98.239%
2025-05-08	0.6200	0.701500	0.560000	0.590800	-9.594%	2,124,559	-98.883%
2025-05-07	0.7000	0.845000	0.511200	0.653500	-13.854%	3,706,395	-98.990%
2025-05-06	1.0710	1.130000	0.666600	0.758600	-33.456%	4,380,423	-99.130%
2025-05-05	1.1998	1.490000	0.908000	1.140000	+12.871%	40,155,907	-99.421%
2025-05-02	0.5232	1.190000	0.511200	1.010000	+298.579%	360,806,988	-99.347%
2025-05-01	0.2898	0.290000	0.247200	0.253400	-18.258%	2,341,642	-97.395%
2025-04-30	0.3050	0.319000	0.280600	0.310000	+0.977%	149,294	-97.871%
2025-04-29	0.3044	0.324000	0.299500	0.307000	-2.167%	357,951	-97.850%
2025-04-28	0.3210	0.333450	0.309400	0.313800	-7.706%	314,846	-97.897%
2025-04-25	0.3300	0.358900	0.310710	0.340000	-2.579%	4,764,309	-98.059%
2025-04-24	0.3475	0.350000	0.321000	0.349000	+5.758%	62,419	-98.109%
2025-04-23	0.3210	0.345000	0.315400	0.329999	+3.125%	42,864	-98.000%
2025-04-22	0.3400	0.340000	0.315000	0.320000	-3.030%	55,916	-97.938%
2025-04-21	0.3420	0.368000	0.312000	0.330000	-7.277%	70,448	-98.000%
2025-04-17	0.3850	0.391900	0.320000	0.355900	-1.956%	64,403	-98.146%
2025-04-16	0.3660	0.400000	0.361000	0.363000	-3.968%	35,141	-98.182%
2025-04-15	0.3730	0.400000	0.361100	0.378000	-5.500%	54,845	-98.254%
2025-04-14	0.3800	0.400000	0.359600	0.400000	+4.493%	51,852	-98.350%
2025-04-11	0.3760	0.390000	0.363000	0.382800	+6.039%	106,730	-98.276%
2025-04-10	0.3800	0.385000	0.360000	0.361000	-4.699%	49,702	-98.172%
2025-04-09	0.3601	0.380000	0.331000	0.378800	+5.662%	173,675	-98.258%
2025-04-08	0.3661	0.400000	0.350000	0.358500	-7.959%	113,309	-98.159%
2025-04-07	0.3329	0.389500	0.311100	0.389500	+12.572%	127,900	-98.306%
2025-04-04	0.3500	0.399000	0.321200	0.346000	-3.621%	259,154	-98.092%
2025-04-03	0.3795	0.414500	0.350000	0.359000	-8.418%	442,804	-98.162%
2025-04-02	0.3540	0.414500	0.340000	0.392000	+7.515%	389,395	-98.316%
2025-04-01	0.3550	0.380000	0.332000	0.364600	-1.192%	240,727	-98.190%
2025-03-31	0.4900	0.620000	0.280600	0.369000	-22.932%	1,727,947	-98.211%
2025-03-28	0.5070	0.519900	0.452200	0.478800	-3.971%	231,918	-98.622%
2025-03-27	0.4610	0.525000	0.461000	0.498600	+6.085%	377,079	-98.676%
2025-03-26	0.5110	0.540000	0.453000	0.470000	-12.963%	1,225,538	-98.596%
2025-03-25	0.6500	0.679000	0.508000	0.540000	-27.952%	3,346,570	-98.778%
2025-03-24	0.5287	0.860000	0.472000	0.749500	+34.247%	1,732,039	-99.119%
2025-03-21	0.5750	0.600000	0.520000	0.558300	+0.486%	97,075	-98.818%
2025-03-20	0.5430	0.580000	0.511100	0.555600	-2.526%	195,349	-98.812%
2025-03-19	0.5990	0.599000	0.563700	0.570000	-3.308%	61,773	-98.842%
2025-03-18	0.6390	0.639000	0.551000	0.589500	-7.891%	67,106	-98.880%
2025-03-17	0.5430	0.642800	0.540100	0.640000	+14.286%	309,687	-98.969%
2025-03-14	0.5900	0.610000	0.540000	0.560000	-17.647%	2,821,850	-98.821%
2025-03-13	0.7199	0.720000	0.670001	0.680000	-3.272%	29,550	-99.029%
2025-03-12	0.7544	0.800400	0.703000	0.703000	-6.267%	32,806	-99.061%
2025-03-11	0.7810	0.820000	0.740000	0.750000	-6.250%	64,053	-99.120%
2025-03-10	0.8100	0.900000	0.764000	0.800000	-3.030%	63,668	-99.175%
2025-03-07	0.8390	0.850000	0.800000	0.825000	+0.292%	36,510	-99.200%
2025-03-06	0.7692	0.822600	0.751000	0.822600	+6.776%	88,558	-99.198%
2025-03-05	0.6901	0.770400	0.672000	0.770400	+7.000%	67,016	-99.143%
2025-03-04	0.7291	0.733100	0.667801	0.720000	-5.697%	132,835	-99.083%
2025-03-03	0.7350	0.781900	0.723000	0.763500	+0.899%	50,351	-99.136%
2025-02-28	0.8700	0.870000	0.730000	0.756700	-14.138%	318,826	-99.128%
2025-02-27	0.8800	0.917199	0.860000	0.881300	+0.262%	34,842	-99.251%
2025-02-26	0.8800	0.930000	0.854000	0.879000	+0.803%	94,288	-99.249%
2025-02-25	0.9215	0.940100	0.830000	0.872000	-8.211%	116,391	-99.243%
2025-02-24	1.0300	1.030000	0.850100	0.950000	-8.654%	173,701	-99.305%
2025-02-21	1.0700	1.076000	1.030000	1.040000	-3.256%	22,029	-99.365%
2025-02-20	1.0800	1.120000	1.030000	1.075000	-0.463%	95,499	-99.386%
2025-02-19	1.0500	1.127000	1.030100	1.080000	+4.854%	71,429	-99.389%
2025-02-18	1.0900	1.099500	1.020000	1.030000	-8.558%	62,715	-99.359%
2025-02-14	1.1200	1.200000	1.065700	1.126400	+0.571%	58,290	-99.414%
2025-02-13	1.1400	1.161400	1.100000	1.120000	+4.673%	61,214	-99.411%
2025-02-12	1.0500	1.130000	1.040000	1.070000	-2.727%	58,940	-99.383%
2025-02-11	1.0200	1.100000	1.000000	1.100000	+7.843%	66,833	-99.400%
2025-02-10	1.0100	1.090000	1.000000	1.020000	-8.929%	126,772	-99.353%
2025-02-07	1.1300	1.149500	1.080000	1.120000	+3.512%	60,901	-99.411%
2025-02-06	1.1200	1.160000	1.020000	1.082000	-7.521%	104,260	-99.390%
2025-02-05	1.2300	1.230000	1.130000	1.170000	-1.681%	52,497	-99.436%
2025-02-04	1.1900	1.270000	1.129200	1.190000	-3.252%	95,912	-99.445%
2025-02-03	1.1000	1.250000	1.060000	1.230000	+6.957%	178,774	-99.463%
2025-01-31	1.2500	1.264200	1.090000	1.150000	-12.879%	249,057	-99.426%
2025-01-30	1.3200	1.370000	1.250000	1.320000	+1.538%	960,504	-99.500%
2025-01-29	1.3800	1.400000	1.250000	1.300000	-9.091%	145,210	-99.492%
2025-01-28	1.3500	1.470000	1.350000	1.430000	+3.623%	74,527	-99.538%
2025-01-27	1.4300	1.470000	1.350100	1.380000	-4.167%	52,721	-99.522%
2025-01-24	1.3800	1.450000	1.360000	1.440000	+2.857%	124,513	-99.542%
2025-01-23	1.4800	1.700000	1.350000	1.400000	-5.405%	1,683,754	-99.529%
2025-01-22	1.4200	1.580000	1.420000	1.480000	+2.069%	113,744	-99.554%
2025-01-21	1.4700	1.600000	1.410000	1.450000	-5.844%	123,161	-99.545%
2025-01-17	1.4000	1.630000	1.400000	1.540000	+5.479%	172,030	-99.571%
2025-01-16	1.3600	1.490000	1.350000	1.460000	+4.659%	98,076	-99.548%
2025-01-15	1.4100	1.480000	1.350000	1.395000	-3.793%	113,434	-99.527%
2025-01-14	1.4800	1.500000	1.390000	1.450000	-2.027%	74,937	-99.545%
2025-01-13	1.4700	1.500000	1.370000	1.480000	+0.680%	84,873	-99.554%
2025-01-10	1.5400	1.570000	1.440000	1.470000	-4.545%	88,878	-99.551%
2025-01-08	1.5900	1.590000	1.450000	1.540000	-3.145%	172,285	-99.571%
2025-01-07	1.7700	1.801000	1.500000	1.590000	-14.973%	310,549	-99.585%
2025-01-06	1.8100	2.000000	1.570000	1.870000	-3.608%	556,634	-99.647%
2025-01-03	1.8000	1.980000	1.730100	1.940000	+6.011%	204,204	-99.660%
2025-01-02	2.0500	2.050000	1.730800	1.830000	-15.668%	318,527	-99.639%
2024-12-31	1.9600	2.320000	1.880100	2.170000	+0.463%	783,029	-99.696%
2024-12-30	2.6400	2.800000	2.020000	2.160000	+31.707%	17,216,885	-99.694%
2024-12-27	1.8500	1.940000	1.600000	1.640000	-7.345%	227,548	-99.598%
2024-12-26	2.0800	2.100000	1.710000	1.770000	-14.904%	321,500	-99.627%
2024-12-24	1.6500	2.190000	1.650000	2.080000	+28.395%	713,523	-99.683%
2024-12-23	1.5500	1.680000	1.350000	1.620000	+3.185%	383,794	-99.593%
2024-12-20	2.0000	2.190000	1.260000	1.570000	-32.618%	1,377,969	-99.580%
2024-12-19	2.4600	3.060000	1.595000	2.330000	-29.179%	3,585,922	-99.717%
2024-12-18	2.4800	4.800000	2.410000	3.290000	+213.333%	137,323,819	-99.799%
2024-12-17	1.2100	1.370000	1.020000	1.050000	+5.000%	7,868,431	-99.371%
2024-12-16	1.0415	1.041500	0.940000	1.000000	+0.908%	25,390	-99.340%
2024-12-13	1.0100	1.040000	0.970000	0.991000	-4.712%	24,817	-99.334%
2024-12-12	0.9650	1.095800	0.952200	1.040000	+9.221%	93,253	-99.365%
2024-12-11	1.0700	1.110400	0.952200	0.952200	-13.436%	114,186	-99.307%
2024-12-10	1.0700	1.120000	1.010000	1.100000	+7.843%	74,834	-99.400%
2024-12-09	1.0300	1.050000	0.973700	1.020000	-1.923%	37,867	-99.353%
2024-12-06	0.9900	1.040000	0.920000	1.040000	+5.051%	64,303	-99.365%
2024-12-05	0.9700	1.070000	0.928300	0.990000	-3.883%	103,743	-99.333%
2024-12-04	1.1200	1.120000	0.964000	1.030000	-11.966%	111,680	-99.359%
2024-12-03	1.1700	1.200000	1.080100	1.170000	-4.098%	217,849	-99.436%
2024-12-02	0.9300	1.230000	0.930000	1.220000	+30.133%	1,258,005	-99.459%
2024-11-29	0.9500	0.960000	0.915000	0.937500	+3.022%	14,457	-99.296%
2024-11-27	0.9700	1.039100	0.910000	0.910000	-1.887%	35,107	-99.275%
2024-11-26	1.0000	1.000000	0.927500	0.927500	-4.253%	43,727	-99.288%
2024-11-25	0.9700	1.060000	0.930100	0.968700	+3.538%	150,382	-99.319%
2024-11-22	0.9289	1.000000	0.880000	0.935600	+1.696%	75,020	-99.295%
2024-11-21	0.9500	0.970000	0.860000	0.920000	-2.646%	43,393	-99.283%
2024-11-20	1.0000	1.000000	0.933000	0.945000	-2.577%	14,300	-99.302%
2024-11-19	0.9990	1.059400	0.951600	0.970000	-3.000%	28,662	-99.320%
2024-11-18	0.8880	1.030000	0.841200	1.000000	+23.153%	134,166	-99.340%
2024-11-15	0.8060	0.889000	0.770000	0.812000	-0.976%	153,137	-99.187%
2024-11-14	0.9800	0.980000	0.800000	0.820000	-16.327%	118,435	-99.195%
2024-11-13	1.0700	1.070000	0.941000	0.980000	-9.259%	74,104	-99.327%
2024-11-12	1.0700	1.148500	0.980100	1.080000	-1.818%	136,383	-99.389%
2024-11-11	1.2500	1.250000	1.070000	1.100000	-8.661%	121,402	-99.400%
2024-11-08	1.2400	1.270000	1.185800	1.204300	+0.125%	134,614	-99.452%
2024-11-07	1.0600	1.280000	1.060000	1.202800	+19.089%	400,386	-99.451%
2024-11-06	1.0794	1.110000	1.000000	1.010000	-4.717%	102,123	-99.347%
2024-11-05	1.0700	1.159900	1.000000	1.060000	+0.952%	229,051	-99.377%
2024-11-04	1.0600	1.238200	1.000000	1.050000	-10.256%	322,843	-99.371%
2024-11-01	1.3100	1.350100	1.120000	1.170000	-15.217%	531,561	-99.436%
2024-10-31	1.4300	1.510000	1.280000	1.380000	-17.857%	478,091	-99.522%
2024-10-30	1.6000	1.750000	1.400000	1.680000	+8.387%	4,528,698	-99.607%
2024-10-29	1.6400	1.970000	1.110000	1.550000	0.000%	1,616,246	-99.574%

.dark-mode .MZl1fT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZl1fT{ color: #333333; background-color: white; border: 2px solid #333333; }PLRZPolyrizon Ltd.stock NASDAQ

PLRZ
Polyrizon Ltd.
stock NASDAQ