NASDAQ : PLRZ
Polyrizon Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 10.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Polyrizon Ltd. (PLRZ) closed at 11.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.67 | 12.34 | 10.67 | 11.26 | 70,244 | +4.74% |
| 2026-10-30 | 9.46 | 10.86 | 9.32 | 10.75 | 46,215 | +19.40% |
| 2026-10-29 | 8.65 | 9.1 | 8.6 | 9.003 | 8,297 | +4.57% |
| 2026-10-28 | 8.9 | 8.9 | 8.471 | 8.61 | 3,447 | +0.35% |
| 2026-10-27 | 8.74 | 8.968 | 8.54 | 8.58 | 5,286 | -4.21% |
| 2026-10-26 | 9.01 | 9.232 | 8.38 | 8.957 | 15,889 | +2.66% |
| 2026-10-23 | 8.93 | 9.37 | 8.725 | 8.725 | 16,296 | +0.05% |
| 2026-10-22 | 9.27 | 9.27 | 8.72 | 8.72 | 3,314 | -5.21% |
| 2026-10-21 | 9.242 | 9.294 | 9.2 | 9.2 | 7,016 | +0.55% |
| 2026-10-20 | 9.99 | 10.09 | 9.145 | 9.15 | 15,909 | -5.52% |
| 2026-10-19 | 9.7 | 10.37 | 9.49 | 9.685 | 26,456 | -3.15% |
| 2026-10-16 | 10 | 10 | 9 | 10 | 19,355 | -0.10% |
| 2026-10-15 | 10.31 | 10.68 | 9.8 | 10.01 | 73,311 | -3.84% |
| 2026-10-14 | 10.09 | 11.58 | 9.54 | 10.41 | 90,140 | +6.88% |
| 2026-10-13 | 9.16 | 10 | 8 | 9.74 | 47,019 | +7.62% |
| 2026-10-12 | 9.05 | 9.14 | 8.76 | 9.05 | 6,404 | +0.69% |
| 2026-10-09 | 8.67 | 9.51 | 8.22 | 8.988 | 40,031 | +1.33% |
| 2026-10-08 | 9.31 | 9.31 | 8.7 | 8.87 | 9,787 | -3.06% |
| 2026-10-07 | 9.275 | 9.275 | 9 | 9.15 | 5,055 | -5.37% |
| 2026-10-06 | 9.5 | 9.67 | 9.26 | 9.67 | 5,726 | +4.42% |
| 2026-10-05 | 9.48 | 9.88 | 9.129 | 9.26 | 16,962 | -3.64% |
| 2026-10-02 | 10.56 | 10.87 | 9.15 | 9.61 | 56,467 | -6.88% |
| 2026-10-01 | 10.3 | 10.475 | 10.165 | 10.32 | 2,024 | -4.29% |
| 2026-09-30 | 10.39 | 10.87 | 10.08 | 10.783 | 13,525 | +2.79% |
| 2026-09-29 | 10.61 | 11 | 10.36 | 10.49 | 8,752 | +1.25% |
| 2026-09-28 | 10.5 | 10.76 | 10.36 | 10.36 | 4,473 | -3.85% |
| 2026-09-25 | 10.5 | 10.775 | 10.5 | 10.775 | 1,002 | +2.52% |
| 2026-09-24 | 10.93 | 11.35 | 10.5 | 10.51 | 13,387 | -5.82% |
| 2026-09-23 | 10.62 | 11.99 | 10.091 | 11.16 | 40,063 | +4.69% |
| 2026-09-22 | 11.03 | 11.03 | 10.5 | 10.66 | 6,531 | -2.20% |
| 2026-09-21 | 11 | 11 | 10.55 | 10.9 | 14,853 | -0.82% |
| 2026-09-18 | 11.01 | 11.072 | 10.36 | 10.99 | 32,056 | -0.36% |
| 2026-09-17 | 11.6 | 11.6 | 9.15 | 11.03 | 159,435 | +3.57% |
| 2026-09-16 | 11.31 | 11.8 | 10.61 | 10.65 | 12,071 | -6.50% |
| 2026-09-15 | 11.1 | 11.39 | 10.956 | 11.39 | 2,070 | +0.62% |
| 2026-09-14 | 10.99 | 11.525 | 10.625 | 11.32 | 69,318 | +2.63% |
| 2026-09-11 | 11.19 | 11.355 | 10.495 | 11.03 | 76,584 | -1.78% |
| 2026-09-10 | 10.65 | 11.28 | 10.42 | 11.23 | 43,814 | +4.47% |
| 2026-09-09 | 11.25 | 11.25 | 10.32 | 10.75 | 75,445 | -3.59% |
| 2026-09-08 | 11.08 | 11.85 | 10.99 | 11.15 | 164,203 | -0.80% |
| 2026-09-04 | 12.4 | 12.715 | 11 | 11.24 | 141,281 | -10.51% |
| 2026-09-03 | 12 | 13.28 | 11.95 | 12.56 | 134,417 | +0.40% |
| 2026-09-02 | 14.08 | 14.963 | 12.51 | 12.51 | 133,770 | -12.88% |
| 2026-09-01 | 14.32 | 15.34 | 13.71 | 14.36 | 276,188 | -1.03% |
| 2026-08-31 | 13 | 14.9 | 13 | 14.51 | 45,028 | +10.38% |
| 2026-08-28 | 12.7 | 13.29 | 12.22 | 13.145 | 96,403 | +2.70% |
| 2026-08-27 | 11.53 | 12.99 | 11.37 | 12.8 | 23,978 | +9.78% |
| 2026-08-26 | 10.89 | 11.84 | 10.89 | 11.66 | 42,011 | +6.97% |
| 2026-08-25 | 10.465 | 11.04 | 10.22 | 10.9 | 42,740 | +1.87% |
| 2026-08-24 | 10.748 | 10.748 | 9.7 | 10.7 | 39,309 | +3.88% |
| 2026-08-21 | 10.86 | 10.86 | 10.252 | 10.3 | 23,198 | -1.81% |
| 2026-08-20 | 11.5 | 12 | 10.26 | 10.49 | 100,893 | -6.26% |
| 2026-08-19 | 10.28 | 11.19 | 9.8 | 11.19 | 79,494 | +8.01% |
| 2026-08-18 | 10.92 | 11.25 | 9.9 | 10.36 | 284,394 | -5.65% |
| 2026-08-17 | 10.98 | 11.27 | 10.215 | 10.98 | 59,228 | +0.00% |
| 2026-08-14 | 10.68 | 11 | 10.305 | 10.98 | 63,735 | +2.14% |
| 2026-08-13 | 9.7 | 11.25 | 9.69 | 10.75 | 79,865 | +10.60% |
| 2026-08-12 | 10.13 | 11.12 | 9.124 | 9.72 | 34,180 | -4.61% |
| 2026-08-11 | 11.14 | 11.66 | 9.85 | 10.19 | 45,319 | -10.06% |
| 2026-08-10 | 11.24 | 11.59 | 11 | 11.33 | 5,562 | -2.24% |
| 2026-08-07 | 11.44 | 12.2 | 11.016 | 11.59 | 11,698 | +0.87% |
| 2026-08-06 | 11.17 | 12.04 | 11.17 | 11.49 | 12,725 | +2.13% |
| 2026-08-05 | 10.2 | 12.1 | 10.2 | 11.25 | 27,086 | +10.29% |
| 2026-08-04 | 10.61 | 11.64 | 9.51 | 10.2 | 222,995 | -3.68% |
| 2026-08-03 | 11.25 | 11.88 | 10.295 | 10.59 | 95,436 | -5.87% |
| 2026-07-31 | 11.43 | 12.788 | 11.15 | 11.25 | 97,227 | -3.18% |
| 2026-07-30 | 11.84 | 12.28 | 11.31 | 11.62 | 27,108 | -0.68% |
| 2026-07-29 | 11.27 | 12.425 | 11.03 | 11.7 | 52,263 | +3.91% |
| 2026-07-28 | 13.85 | 13.88 | 10.31 | 11.26 | 88,527 | -19.80% |
| 2026-07-27 | 16.47 | 16.47 | 13.115 | 14.04 | 120,699 | -4.36% |
| 2026-07-24 | 14.91 | 15.58 | 14 | 14.68 | 120,367 | -4.11% |
| 2026-07-23 | 14.39 | 15.31 | 13.59 | 15.31 | 92,925 | +6.39% |
| 2026-07-22 | 13.71 | 14.73 | 13.4 | 14.39 | 81,294 | +6.67% |
| 2026-07-21 | 13.07 | 13.92 | 12.736 | 13.49 | 18,741 | +1.73% |
| 2026-07-20 | 13.15 | 13.5 | 12.68 | 13.26 | 13,029 | -1.19% |
| 2026-07-17 | 12.66 | 13.42 | 12.47 | 13.42 | 8,289 | +3.23% |
| 2026-07-16 | 12.86 | 13.413 | 12.23 | 13 | 11,144 | -0.54% |
| 2026-07-15 | 13.84 | 13.9 | 12.627 | 13.07 | 23,411 | -4.98% |
| 2026-07-14 | 15.33 | 15.8 | 13.5 | 13.755 | 113,043 | -0.76% |
| 2026-07-13 | 14.55 | 15.064 | 13.4 | 13.86 | 30,269 | -5.39% |
| 2026-07-10 | 14.94 | 15.4 | 13.36 | 14.65 | 23,336 | +2.02% |
| 2026-07-09 | 14.55 | 14.97 | 13.965 | 14.36 | 8,196 | -1.71% |
| 2026-07-08 | 15.37 | 15.85 | 13.87 | 14.61 | 55,879 | -4.20% |
| 2026-07-07 | 14.745 | 15.91 | 14.25 | 15.25 | 66,564 | +0.28% |
| 2026-07-06 | 13.85 | 15.25 | 13.25 | 15.207 | 63,173 | +10.20% |
| 2026-07-02 | 12.6 | 13.83 | 12.523 | 13.8 | 117,271 | +8.83% |
| 2026-07-01 | 12.375 | 12.96 | 12 | 12.68 | 16,659 | +1.28% |
| 2026-06-30 | 12.67 | 12.88 | 12.43 | 12.52 | 13,478 | -1.80% |
| 2026-06-29 | 11.49 | 12.75 | 11.49 | 12.75 | 18,714 | +11.06% |
| 2026-06-26 | 11.3 | 11.78 | 11.28 | 11.48 | 4,195 | +0.53% |
| 2026-06-25 | 11.78 | 11.78 | 11.18 | 11.42 | 14,003 | -4.36% |
| 2026-06-24 | 12.4 | 13.03 | 11.11 | 11.94 | 38,061 | +1.19% |
| 2026-06-23 | 12.5 | 13.89 | 11.8 | 11.8 | 76,856 | -10.54% |
| 2026-06-22 | 13.01 | 13.39 | 12.7 | 13.19 | 19,038 | -1.71% |
| 2026-06-18 | 13.52 | 13.52 | 12.5 | 13.42 | 66,730 | +1.44% |
| 2026-06-17 | 11 | 13.23 | 10.365 | 13.23 | 95,522 | +15.55% |
| 2026-06-16 | 10.82 | 12.28 | 10.523 | 11.45 | 81,646 | +5.72% |
| 2026-06-15 | 11.2 | 12.151 | 10.7 | 10.83 | 25,089 | -2.70% |
| 2026-06-12 | 11.84 | 12.6 | 11.1 | 11.13 | 27,355 | -3.89% |
| 2026-06-11 | 11.12 | 12.47 | 10.45 | 11.58 | 34,387 | +4.70% |
| 2026-06-10 | 11.67 | 12.6 | 10.98 | 11.06 | 37,299 | -3.41% |
| 2026-06-09 | 12.27 | 12.575 | 11.41 | 11.45 | 5,797 | -8.55% |
| 2026-06-08 | 12.47 | 13.369 | 12.4 | 12.52 | 14,650 | -3.62% |
| 2026-06-05 | 12.67 | 13.6 | 11.01 | 12.99 | 48,221 | +1.48% |
| 2026-06-04 | 13.53 | 13.919 | 12.8 | 12.8 | 26,430 | -4.90% |
| 2026-06-03 | 14.1 | 14.25 | 12.71 | 13.46 | 18,404 | -4.47% |
| 2026-06-02 | 15.34 | 15.34 | 13.76 | 14.09 | 30,860 | -8.57% |
| 2026-06-01 | 16.99 | 16.99 | 15.41 | 15.41 | 18,335 | -10.25% |
| 2026-05-29 | 16.5 | 17.95 | 16.49 | 17.17 | 35,665 | +4.06% |
| 2026-05-28 | 16.13 | 17.07 | 16.13 | 16.5 | 76,040 | +0.06% |
| 2026-05-27 | 15.71 | 16.9 | 14.14 | 16.49 | 41,796 | +2.61% |
| 2026-05-26 | 15.2 | 16.624 | 15 | 16.07 | 36,559 | +5.34% |
| 2026-05-22 | 12.67 | 15.58 | 12.67 | 15.255 | 47,056 | +20.59% |
| 2026-05-21 | 13.21 | 14.434 | 12.6 | 12.65 | 23,887 | -6.64% |
| 2026-05-20 | 13.84 | 14.5 | 13.03 | 13.55 | 43,650 | -3.08% |
| 2026-05-19 | 13.8 | 14.5 | 13.41 | 13.98 | 17,143 | +1.97% |
| 2026-05-18 | 14.5 | 15.255 | 13.71 | 13.71 | 20,890 | -7.36% |
| 2026-05-15 | 15.23 | 15.5 | 14.42 | 14.8 | 27,521 | -1.46% |
| 2026-05-14 | 15.5 | 16.318 | 14.61 | 15.02 | 68,598 | -1.05% |
| 2026-05-13 | 15.02 | 15.9 | 14.8 | 15.18 | 29,365 | +1.13% |