U.S. markets close in 6 hours 17 minutes

Pliant Therapeutics, Inc. (PLRX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.37-0.04 (-0.30%)
A partir del 09:41AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202413.5013.7013.2913.3713.3711,763
08 may 202413.7113.8913.0713.4113.41222,400
07 may 202414.0014.1212.9413.7913.79323,000
06 may 202414.0914.3313.7113.7913.79307,000
03 may 202413.8014.0913.5813.9813.98302,700
02 may 202412.8413.3312.6813.2513.25244,900
01 may 202411.8212.8811.7312.6612.66691,000
30 abr 202411.8612.1511.7811.8211.82509,800
29 abr 202411.9912.4811.7312.0912.09262,800
26 abr 202412.0212.0611.7311.8111.81366,600
25 abr 202411.6811.9011.2111.8811.88610,700
24 abr 202412.5512.5811.7311.9011.90368,600
23 abr 202412.5812.8812.4912.5212.52243,900
22 abr 202412.5512.8012.3612.6012.60211,600
19 abr 202412.1412.5512.0012.5212.52306,200
18 abr 202412.8112.9912.0012.1912.19357,200
17 abr 202413.2913.2912.8412.8612.86267,200
16 abr 202413.4013.6613.2213.2613.26427,200
15 abr 202414.1514.1513.4713.5513.55267,600
12 abr 202414.3314.5714.0014.1514.15214,700
11 abr 202414.2814.7114.0914.4714.47244,500
10 abr 202414.3414.3913.9314.1514.15343,400
09 abr 202414.7315.1814.7314.9214.92182,600
08 abr 202414.6914.8514.5214.7214.72168,600
05 abr 202414.5014.9814.2714.6514.65264,800
04 abr 202414.7015.2014.4214.5514.55406,800
03 abr 202414.5214.6214.2714.4314.43494,300
02 abr 202414.5114.6814.3014.6814.68284,500
01 abr 202414.9715.1514.3014.8114.81284,300
28 mar 202414.6914.9614.3814.9014.90292,400
27 mar 202414.3314.8914.1014.5514.55254,400
26 mar 202414.5314.7214.0714.1414.14269,700
25 mar 202414.7314.9214.3214.3614.36315,100
22 mar 202415.0915.4914.5414.6514.65447,700
21 mar 202415.2015.6314.8115.1615.16348,000
20 mar 202414.7015.0714.5014.9014.90346,200
19 mar 202414.5515.1114.4414.7014.70675,200
18 mar 202415.2015.4914.5614.6014.60288,400
15 mar 202415.0115.3114.7815.1915.19608,100
14 mar 202415.3515.3514.6114.9014.90471,300
13 mar 202415.0515.6515.0515.3815.38298,600
12 mar 202414.5315.5314.3515.1415.14542,900
11 mar 202415.6315.7614.3914.5314.53383,500
08 mar 202415.8915.9715.3915.5515.55258,800
07 mar 202415.8016.0015.5415.6415.64263,600
06 mar 202416.3216.4615.6115.6815.68297,600
05 mar 202416.5916.7316.0816.2216.22261,500
04 mar 202416.8116.8116.0116.3916.39202,500
01 mar 202415.8617.0015.8616.5416.54338,300
29 feb 202417.0917.5815.8715.8715.87357,200
28 feb 202418.0018.0016.3216.6216.62463,800
27 feb 202416.9917.4616.6517.2117.21372,300
26 feb 202416.3817.0816.1116.6116.61316,400
23 feb 202415.9616.9415.8816.4316.43244,700
22 feb 202415.8416.3215.3515.9815.98399,500
21 feb 202415.5715.8815.4115.8515.85302,100
20 feb 202416.4416.6515.4815.5515.55342,200
16 feb 202416.6416.9716.5516.6416.64208,700
15 feb 202416.9217.8416.7716.8016.80378,200
14 feb 202415.5716.8015.2416.6716.67374,600
13 feb 202416.6216.9415.1815.2715.27484,500
12 feb 202417.0017.5616.8417.2717.27433,300
09 feb 202416.3917.5216.3916.9316.93352,200
08 feb 202416.0716.4215.6716.2916.29288,100
07 feb 202416.1116.2615.5615.9715.97384,200
06 feb 202415.7116.3215.3116.1116.11483,300
05 feb 202416.7716.7713.4015.8015.802,105,400
02 feb 202418.3018.3016.9917.4017.40212,200
01 feb 202418.0518.4617.7818.4218.42277,400
31 ene 202418.5018.8017.9117.9217.92286,300
30 ene 202418.7018.9218.2418.4718.47490,800
29 ene 202417.3318.6916.9318.6818.68256,200
26 ene 202417.3317.7517.1217.1417.14238,400
25 ene 202417.5317.8217.2017.2117.21313,300
24 ene 202417.6917.8717.1917.3417.34230,900
23 ene 202417.8617.9617.1717.4417.44402,400
22 ene 202416.6817.7016.5417.6317.63543,100
19 ene 202416.7217.0216.2316.7016.70415,600
18 ene 202417.9017.9015.9816.5116.51871,800
17 ene 202417.3117.9017.1017.8417.84496,800
16 ene 202417.7218.0017.3817.6117.61585,900
12 ene 202417.5218.1817.4317.9017.90335,700
11 ene 202417.1317.3816.7917.3617.36387,100
10 ene 202418.1718.2217.0017.2217.22418,700
09 ene 202419.3219.3318.2418.2618.26615,600
08 ene 202417.8219.6217.6219.5919.59418,900
05 ene 202418.3718.3717.8117.8617.86308,100
04 ene 202418.4018.7817.6718.6818.68361,000
03 ene 202418.0118.6317.6518.0618.06465,800
02 ene 202417.9119.0317.6917.9617.96470,400
29 dic 202319.1619.2318.1018.1118.11419,500
28 dic 202319.0619.5018.6619.1119.11741,700
27 dic 202318.6719.3818.6019.1519.15628,200
26 dic 202317.6018.6117.4818.5218.52472,700
22 dic 202316.7617.3716.7317.2717.27255,800
21 dic 202316.4816.7416.1616.4916.49203,600
20 dic 202316.5017.4016.1116.3116.31402,500
19 dic 202316.6017.1616.4616.5116.51459,400
18 dic 202316.6516.9416.0916.4716.47269,500
15 dic 202316.8917.7716.6016.7616.76776,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...