Pliant Therapeutics Inc

PLRX
🏛️ 美国 →
1.52
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.88 13.98 13.42 13.50 0.1M
2021-12-30 13.43 14.25 13.36 13.74 0.1M
2021-12-29 13.70 13.97 13.25 13.48 0.1M
2021-12-28 14.19 14.30 13.75 13.80 0.1M
2021-12-27 15.30 15.30 14.19 14.27 0.1M
2021-12-23 15.29 15.76 15.26 15.36 0.2M
2021-12-22 15.20 15.50 15.02 15.33 0.2M
2021-12-21 15.81 16.13 15.06 15.29 0.2M
2021-12-20 15.16 15.83 14.33 15.59 0.3M
2021-12-17 14.78 15.59 14.71 15.46 0.3M
2021-12-16 15.40 15.58 14.86 14.89 0.2M
2021-12-15 15.19 15.38 14.51 15.20 0.2M
2021-12-14 15.79 15.95 15.14 15.17 0.2M
2021-12-13 14.98 15.83 14.78 15.53 0.2M
2021-12-10 14.70 15.75 14.70 15.11 0.8M
2021-12-09 14.95 15.61 14.16 14.22 0.3M
2021-12-08 13.77 15.28 13.74 15.14 0.4M
2021-12-07 13.28 13.80 13.00 13.80 0.3M
2021-12-06 12.28 12.99 11.91 12.96 0.2M
2021-12-03 13.29 13.57 12.15 12.27 0.1M
2021-12-02 13.29 13.40 12.61 13.20 0.1M
2021-12-01 14.48 14.72 13.30 13.30 0.1M
2021-11-30 14.00 14.32 13.23 14.18 0.2M
2021-11-29 14.85 14.99 13.87 14.07 0.2M
2021-11-26 14.57 15.05 14.23 14.49 0.1M
2021-11-24 14.62 15.26 13.94 15.02 0.4M
2021-11-23 14.74 14.74 13.81 14.31 0.3M
2021-11-22 15.36 15.53 14.54 14.82 0.1M
2021-11-19 15.54 15.54 14.82 15.00 0.1M
2021-11-18 16.34 16.52 15.60 15.70 0.1M
2021-11-17 16.33 16.89 16.12 16.30 0.1M
2021-11-16 16.30 16.59 15.97 16.46 0.0M
2021-11-15 16.80 16.80 16.16 16.40 0.1M
2021-11-12 16.65 16.85 16.22 16.77 0.1M
2021-11-11 16.65 17.09 16.20 16.70 0.1M
2021-11-10 16.39 17.18 16.23 16.64 0.1M
2021-11-09 17.43 17.43 16.49 17.13 0.1M
2021-11-08 17.72 18.11 17.00 17.33 0.1M
2021-11-05 17.82 17.97 17.05 17.65 0.3M
2021-11-04 17.70 17.91 17.39 17.74 0.3M
2021-11-03 17.38 18.30 17.22 17.70 0.5M
2021-11-02 16.80 16.95 16.33 16.81 0.1M
2021-11-01 16.00 17.06 15.85 16.72 0.1M
2021-10-29 16.45 16.58 15.89 15.93 0.0M
2021-10-28 15.71 16.68 15.54 16.47 0.1M
2021-10-27 16.56 16.63 15.63 15.73 0.0M
2021-10-26 16.80 17.08 16.42 16.64 0.0M
2021-10-25 17.18 17.26 16.74 16.81 0.0M
2021-10-22 17.33 17.33 16.58 17.18 0.0M
2021-10-21 17.70 18.07 17.10 17.28 0.0M
2021-10-20 16.96 17.87 16.96 17.66 0.0M
2021-10-19 16.91 17.14 16.20 17.05 0.1M
2021-10-18 18.00 18.67 16.77 16.82 0.1M
2021-10-15 18.51 18.51 17.76 17.99 0.1M
2021-10-14 18.18 18.65 17.82 18.26 0.1M
2021-10-13 18.25 18.41 17.85 17.93 0.0M
2021-10-12 17.68 18.42 17.65 18.17 0.1M
2021-10-11 17.67 17.93 17.40 17.75 0.0M
2021-10-08 17.83 18.00 17.37 17.67 0.0M
2021-10-07 17.51 17.98 17.51 17.85 0.1M
2021-10-06 17.08 17.74 16.56 17.43 0.1M
2021-10-05 17.37 17.84 16.82 17.37 0.1M
2021-10-04 17.26 17.70 16.66 17.34 0.1M
2021-10-01 16.82 17.64 16.20 17.27 0.1M
2021-09-30 16.50 16.96 16.08 16.88 0.1M
2021-09-29 17.61 17.82 16.39 16.48 0.1M
2021-09-28 17.93 17.95 17.45 17.52 0.1M
2021-09-27 17.76 18.81 17.62 18.15 0.1M
2021-09-24 18.06 18.25 17.48 17.68 0.1M
2021-09-23 17.53 18.38 17.31 18.24 0.1M
2021-09-22 17.96 17.96 17.00 17.50 0.1M
2021-09-21 18.10 18.16 17.73 17.78 0.0M
2021-09-20 17.99 18.33 17.45 17.95 0.1M
2021-09-17 19.00 19.21 18.19 18.24 0.6M
2021-09-16 19.03 19.22 18.54 19.00 0.1M
2021-09-15 18.84 19.29 18.44 18.85 0.1M
2021-09-14 18.95 19.14 18.18 18.80 0.1M
2021-09-13 18.72 20.10 18.09 18.86 0.1M
2021-09-10 18.49 19.03 18.00 18.55 0.1M
2021-09-09 19.09 19.28 18.37 18.46 0.1M
2021-09-08 19.01 19.42 18.28 19.06 0.3M
2021-09-07 22.00 24.17 19.04 19.16 1.8M
2021-09-03 19.50 19.76 18.16 19.32 0.1M
2021-09-02 18.32 19.82 17.80 19.47 0.1M
2021-09-01 18.17 18.88 17.78 18.16 0.1M
2021-08-31 17.83 18.36 17.82 18.24 0.0M
2021-08-30 18.12 18.64 17.65 17.85 0.1M
2021-08-27 18.02 18.32 17.60 17.97 0.1M
2021-08-26 18.33 18.82 17.92 18.02 0.1M
2021-08-25 18.38 18.75 18.04 18.28 0.1M
2021-08-24 18.59 18.62 18.03 18.31 0.1M
2021-08-23 18.61 19.13 18.29 18.55 0.1M
2021-08-20 17.58 19.00 17.46 18.46 0.1M
2021-08-19 18.76 19.50 17.47 17.76 0.1M
2021-08-18 19.12 21.03 18.50 18.86 0.1M
2021-08-17 19.05 20.05 18.70 19.05 0.1M
2021-08-16 19.80 19.80 18.85 19.36 0.1M
2021-08-13 20.93 21.15 19.65 19.82 0.1M
2021-08-12 21.50 21.50 20.65 20.93 0.1M
2021-08-11 21.10 21.74 20.75 21.50 0.1M
2021-08-10 23.20 23.20 20.34 21.16 0.1M
2021-08-09 22.82 24.13 22.46 23.17 0.0M
2021-08-06 22.49 22.86 21.72 22.62 0.0M
2021-08-05 21.53 22.52 21.53 22.39 0.0M
2021-08-04 21.26 21.92 21.23 21.59 0.0M
2021-08-03 21.98 22.28 20.73 21.58 0.1M
2021-08-02 20.55 22.19 20.49 21.80 0.1M
2021-07-30 23.13 23.13 18.28 20.20 0.3M
2021-07-29 25.30 25.76 22.86 23.15 0.1M
2021-07-28 24.12 25.35 24.12 25.00 0.0M
2021-07-27 24.60 25.09 23.62 23.88 0.0M
2021-07-26 25.56 25.98 24.57 24.71 0.0M
2021-07-23 26.04 26.31 24.55 25.41 0.1M
2021-07-22 26.33 26.71 25.69 25.81 0.1M
2021-07-21 26.10 27.01 25.55 26.45 0.1M
2021-07-20 25.36 26.50 24.23 25.85 0.2M
2021-07-19 24.15 25.75 24.00 25.16 0.1M
2021-07-16 25.06 26.10 24.60 24.79 0.1M
2021-07-15 24.59 25.81 24.03 24.69 0.0M
2021-07-14 26.31 26.31 24.62 24.73 0.1M
2021-07-13 27.44 27.44 25.50 26.04 0.3M
2021-07-12 26.80 28.02 26.60 27.72 0.1M
2021-07-09 26.87 27.13 25.96 26.97 0.1M
2021-07-08 25.60 26.95 25.25 26.44 0.3M
2021-07-07 26.53 26.92 25.69 26.15 0.1M
2021-07-06 28.20 28.80 26.39 26.62 0.1M
2021-07-02 29.06 29.35 28.09 28.12 0.0M
2021-07-01 29.44 29.55 28.04 28.98 0.1M
2021-06-30 28.29 29.70 28.29 29.12 0.1M
2021-06-29 28.66 29.97 28.08 28.20 0.1M
2021-06-28 29.52 29.54 28.19 28.55 0.1M
2021-06-25 29.59 29.72 29.01 29.30 0.4M
2021-06-24 29.84 30.37 29.09 29.65 0.1M
2021-06-23 28.69 29.82 28.00 29.74 0.1M
2021-06-22 29.51 29.81 27.88 28.44 0.1M
2021-06-21 29.17 30.06 28.62 29.51 0.1M
2021-06-18 29.72 30.21 27.90 28.93 0.3M
2021-06-17 30.20 30.87 29.24 30.52 0.1M
2021-06-16 31.22 31.35 29.75 30.37 0.1M
2021-06-15 33.00 33.00 30.32 31.34 0.1M
2021-06-14 32.99 33.95 32.15 32.90 0.1M
2021-06-11 31.52 33.09 30.97 33.00 0.1M
2021-06-10 32.02 32.25 31.18 31.58 0.0M
2021-06-09 31.58 32.81 31.58 31.87 0.1M
2021-06-08 31.38 31.84 29.69 31.57 0.1M
2021-06-07 30.80 31.94 30.40 31.26 0.1M
2021-06-04 31.17 31.70 30.04 30.81 0.0M
2021-06-03 29.00 31.47 28.60 31.07 0.1M
2021-06-02 30.39 30.59 28.31 29.07 0.1M
2021-06-01 30.16 31.19 30.00 30.43 0.1M
2021-05-28 30.50 31.58 29.87 30.06 0.0M
2021-05-27 29.41 30.67 28.97 30.33 0.1M
2021-05-26 28.30 29.44 28.00 29.06 0.1M
2021-05-25 28.74 29.56 28.00 28.10 0.1M
2021-05-24 30.24 30.32 27.95 28.51 0.1M
2021-05-21 30.47 30.77 29.65 30.21 0.1M
2021-05-20 28.27 29.91 28.00 29.76 0.1M
2021-05-19 29.26 30.06 28.00 28.17 0.1M
2021-05-18 30.78 32.45 29.25 29.48 0.1M
2021-05-17 31.41 32.46 30.01 30.58 0.2M
2021-05-14 29.43 29.96 27.97 28.05 0.1M
2021-05-13 31.25 32.00 28.50 29.25 0.2M
2021-05-12 32.15 33.04 30.75 31.15 0.1M
2021-05-11 29.75 33.49 29.75 32.87 0.1M
2021-05-10 33.00 33.00 30.18 30.49 0.1M
2021-05-07 31.76 33.72 30.85 32.90 0.0M
2021-05-06 32.65 33.35 29.99 31.72 0.2M
2021-05-05 34.95 35.47 31.77 32.63 0.1M
2021-05-04 33.82 35.89 32.99 34.95 0.1M
2021-05-03 33.42 34.50 32.15 34.29 0.1M
2021-04-30 32.68 33.70 31.58 33.50 0.1M
2021-04-29 33.57 34.08 32.31 33.35 0.0M
2021-04-28 33.02 34.34 31.70 33.62 0.1M
2021-04-27 32.96 34.50 31.85 33.03 0.1M
2021-04-26 30.23 33.09 29.90 32.85 0.2M
2021-04-23 30.40 31.00 29.50 29.87 0.1M
2021-04-22 30.33 30.59 29.23 29.79 0.2M
2021-04-21 27.99 29.69 27.99 29.05 0.1M
2021-04-20 29.21 29.87 27.95 28.18 0.2M
2021-04-19 29.77 29.77 28.05 28.42 0.1M
2021-04-16 30.35 30.41 28.89 29.93 0.1M
2021-04-15 30.83 31.00 29.70 30.64 0.1M
2021-04-14 30.26 30.97 30.02 30.23 0.1M
2021-04-13 30.45 30.94 29.94 30.26 0.1M
2021-04-12 34.45 34.85 30.24 30.70 0.1M
2021-04-09 36.31 36.99 33.70 33.90 0.1M
2021-04-08 36.73 37.88 35.60 36.56 0.1M
2021-04-07 37.59 37.85 35.97 36.30 0.1M
2021-04-06 38.13 38.33 37.11 37.61 0.1M
2021-04-05 36.80 38.28 36.08 37.69 0.2M
2021-04-01 39.48 39.92 35.40 35.90 0.1M
2021-03-31 37.05 40.00 37.05 39.33 0.1M
2021-03-30 36.03 38.63 35.80 36.99 0.1M
2021-03-29 39.44 39.96 36.08 36.50 0.1M
2021-03-26 41.27 42.29 38.94 39.65 0.1M
2021-03-25 39.80 41.50 39.03 40.23 0.2M
2021-03-24 38.49 39.96 37.98 39.79 0.2M
2021-03-23 37.42 38.53 35.50 38.28 0.2M
2021-03-22 38.79 38.98 35.48 38.28 0.3M
2021-03-19 40.00 40.00 37.53 39.18 2.0M
2021-03-18 40.00 40.00 38.72 39.78 0.3M
2021-03-17 38.35 40.00 37.54 40.00 0.4M
2021-03-16 38.66 39.59 38.22 38.50 0.2M
2021-03-15 38.27 39.84 37.33 38.23 0.3M
2021-03-12 38.00 38.71 37.45 38.06 0.1M
2021-03-11 38.52 38.75 37.37 38.25 0.1M
2021-03-10 36.24 38.70 36.09 38.15 0.1M
2021-03-09 34.94 39.61 34.94 38.12 0.2M
2021-03-08 32.19 37.75 31.59 34.35 0.2M
2021-03-05 32.36 32.63 29.00 31.51 0.2M
2021-03-04 35.65 37.76 31.30 32.14 0.2M
2021-03-03 36.73 38.25 35.39 36.00 0.2M
2021-03-02 34.88 38.98 34.51 36.78 0.2M
2021-03-01 33.58 39.90 33.58 35.47 0.4M
2021-02-26 39.01 39.21 32.55 33.09 0.2M
2021-02-25 40.67 43.92 38.41 39.74 0.3M
2021-02-24 34.68 40.75 34.01 40.06 0.2M
2021-02-23 34.41 34.85 33.00 34.13 0.2M
2021-02-22 33.38 39.13 33.38 34.96 0.3M
2021-02-19 30.41 33.62 30.05 33.16 0.1M
2021-02-18 32.00 32.00 29.95 30.37 0.1M
2021-02-17 33.00 33.90 30.83 31.97 0.1M
2021-02-16 31.86 34.37 31.50 32.90 0.2M
2021-02-12 30.20 31.87 29.60 31.32 0.1M
2021-02-11 29.66 30.89 29.50 29.87 0.1M
2021-02-10 31.75 33.45 28.81 28.93 0.2M
2021-02-09 31.38 33.25 31.38 32.11 0.1M
2021-02-08 35.00 35.46 31.11 31.35 0.1M
2021-02-05 32.71 34.46 32.06 34.10 0.1M
2021-02-04 32.04 33.43 30.25 31.31 0.1M
2021-02-03 32.67 35.00 30.77 30.77 0.3M
2021-02-02 25.67 32.43 24.51 30.69 0.5M
2021-02-01 24.70 25.67 24.40 25.31 0.0M
2021-01-29 25.08 25.65 24.00 24.61 0.1M
2021-01-28 26.36 26.79 24.50 25.08 0.1M
2021-01-27 26.30 27.47 25.25 26.15 0.1M
2021-01-26 27.53 27.94 26.85 27.06 0.0M
2021-01-25 26.35 27.72 26.17 27.25 0.0M
2021-01-22 25.61 26.80 25.61 26.50 0.0M
2021-01-21 25.23 26.80 25.23 26.08 0.0M
2021-01-20 26.20 26.20 25.00 25.45 0.0M
2021-01-19 26.02 26.81 25.25 26.28 0.1M
2021-01-15 25.72 27.44 24.40 26.13 0.1M
2021-01-14 27.98 28.05 25.75 25.88 0.0M
2021-01-13 27.42 28.00 27.04 27.70 0.1M
2021-01-12 27.68 28.22 27.48 27.71 0.0M
2021-01-11 26.90 27.89 26.90 27.46 0.0M
2021-01-08 27.91 27.91 26.21 27.43 0.0M
2021-01-07 27.28 28.17 26.74 27.63 0.0M
2021-01-06 25.23 27.65 25.23 27.37 0.1M
2021-01-05 24.60 25.38 24.00 24.94 0.1M
2021-01-04 23.00 24.94 22.98 24.52 0.1M