Stockscreener 앱 받기
12.85
1.17%
0.12
시간 외 거래:
12.85
Pliant Therapeutics Inc 주식 (PLRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.26 | $12.52 | $0.74 | 689,575.0 | +0.94% |
| 2024-11-20 | $12.74 | $12.22 | $0.52 | 474,249.0 | -0.47% |
| 2024-11-19 | $12.94 | $12.01 | $0.93 | 462,308.0 | +3.81% |
| 2024-11-18 | $12.76 | $12.26 | $0.50 | 1,367,266.0 | -0.88% |
| 2024-11-15 | $12.90 | $11.76 | $1.14 | 733,915.0 | -3.27% |
| 2024-11-14 | $14.04 | $12.72 | $1.32 | 409,106.0 | -6.68% |
| 2024-11-13 | $14.28 | $13.72 | $0.56 | 238,523.0 | -0.36% |
| 2024-11-12 | $14.68 | $13.55 | $1.12 | 319,970.0 | -4.76% |
| 2024-11-11 | $15.85 | $14.50 | $1.35 | 321,808.0 | -3.27% |
| 2024-11-08 | $15.32 | $14.25 | $1.07 | 389,546.0 | -1.25% |
| 2024-11-07 | $15.88 | $15.15 | $0.73 | 208,711.0 | -3.25% |
| 2024-11-06 | $16.10 | $15.30 | $0.7984 | 403,116.0 | +5.37% |
| 2024-11-05 | $15.07 | $14.12 | $0.95 | 280,963.0 | +2.83% |
| 2024-11-04 | $15.25 | $14.18 | $1.07 | 500,241.0 | -0.21% |
| 2024-11-01 | $14.81 | $14.10 | $0.71 | 305,826.0 | +3.20% |
| 2024-10-31 | $14.56 | $14.00 | $0.56 | 170,854.0 | -2.36% |
| 2024-10-30 | $15.00 | $14.19 | $0.81 | 279,048.0 | -2.11% |
| 2024-10-29 | $15.19 | $14.27 | $0.92 | 317,538.0 | -0.94% |
| 2024-10-28 | $15.50 | $14.09 | $1.41 | 468,153.0 | +5.02% |
| 2024-10-25 | $14.21 | $13.65 | $0.56 | 241,067.0 | +3.44% |
| 2024-10-24 | $14.29 | $13.57 | $0.72 | 356,486.0 | -3.73% |
| 2024-10-23 | $14.65 | $13.80 | $0.85 | 487,981.0 | -2.87% |
| 2024-10-22 | $14.81 | $14.21 | $0.60 | 214,777.0 | -0.20% |
Pliant Therapeutics Inc 주식 (PLRX) 연도별 가격 이력
이 심층 분석에서는 Pliant Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pliant Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pliant Therapeutics Inc 주식 (PLRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.10 | $11.76 | $4.34 | 7,794,698.0 | -8.67% |
| 2024-10 | $15.50 | $10.22 | $5.28 | 9,781,908.0 | +25.51% |
| 2024-09 | $13.64 | $10.96 | $2.68 | 6,858,371.0 | -15.65% |
| 2024-08 | $14.44 | $11.51 | $2.93 | 8,005,178.0 | -7.13% |
| 2024-07 | $14.80 | $10.29 | $4.52 | 13,482,931.0 | +33.12% |
| 2024-06 | $12.86 | $10.34 | $2.52 | 13,655,811.0 | -11.38% |
| 2024-05 | $16.52 | $11.73 | $4.79 | 10,304,988.0 | +2.62% |
| 2024-04 | $15.20 | $11.21 | $3.99 | 6,939,073.0 | -20.67% |
| 2024-03 | $17.00 | $14.07 | $2.93 | 7,157,120.0 | -6.11% |
| 2024-02 | $18.46 | $13.40 | $5.06 | 8,777,051.0 | -11.44% |
| 2024-01 | $19.62 | $15.98 | $3.64 | 8,912,313.0 | -1.05% |
Pliant Therapeutics Inc 주식 (PLRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.50 | $13.43 | $6.07 | 9,892,231.0 | +30.38% |
| 2023-11 | $16.38 | $12.61 | $3.77 | 8,800,782.0 | -5.32% |
| 2023-10 | $18.03 | $13.04 | $4.99 | 12,667,334.0 | -15.40% |
| 2023-09 | $17.50 | $14.47 | $3.03 | 14,536,383.0 | +2.73% |
| 2023-08 | $20.23 | $15.88 | $4.35 | 14,269,719.0 | -5.38% |
| 2023-07 | $19.24 | $16.77 | $2.47 | 11,286,899.0 | -1.55% |
| 2023-06 | $24.74 | $17.88 | $6.86 | 24,114,727.0 | -16.23% |
| 2023-05 | $24.25 | $19.61 | $4.64 | 23,146,521.0 | -23.43% |
| 2023-04 | $30.85 | $24.22 | $6.63 | 12,433,031.0 | +6.20% |
| 2023-03 | $32.25 | $25.30 | $6.95 | 10,026,193.0 | -16.51% |
| 2023-02 | $35.67 | $29.77 | $5.90 | 8,575,462.0 | -9.08% |
| 2023-01 | $36.64 | $18.18 | $18.46 | 31,848,224.0 | +81.27% |
Pliant Therapeutics Inc 주식 (PLRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.70 | $16.42 | $3.28 | 7,801,581.0 | +5.17% |
| 2022-11 | $25.48 | $17.50 | $7.98 | 8,575,156.0 | -26.10% |
| 2022-10 | $26.25 | $20.26 | $5.99 | 7,920,655.0 | +19.05% |
| 2022-09 | $24.81 | $18.91 | $5.90 | 11,492,295.0 | +8.35% |
| 2022-08 | $22.17 | $16.26 | $5.91 | 10,037,003.0 | +11.00% |
| 2022-07 | $23.00 | $7.44 | $15.56 | 105,025,873.0 | +116.85% |
| 2022-06 | $9.45 | $5.54 | $3.91 | 8,982,580.0 | +42.27% |
| 2022-05 | $6.18 | $3.96 | $2.21 | 5,630,280.0 | -3.92% |
| 2022-04 | $7.93 | $5.85 | $2.08 | 3,685,739.0 | -16.41% |
| 2022-03 | $10.34 | $6.84 | $3.50 | 2,673,446.0 | -21.85% |
| 2022-02 | $12.36 | $8.20 | $4.16 | 2,511,020.0 | -23.53% |
| 2022-01 | $14.18 | $10.34 | $3.84 | 2,607,769.0 | -13.11% |
0.93%
3.56%
자본화:
|
볼륨(24시간):