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
2022-12-30 18.60 19.36 18.30 19.33 0.6M
2022-12-29 18.63 18.92 18.37 18.73 0.2M
2022-12-28 18.63 18.78 18.14 18.50 0.3M
2022-12-27 18.11 18.83 18.11 18.55 0.4M
2022-12-23 19.51 19.51 18.03 18.21 0.3M
2022-12-22 19.03 19.63 18.86 19.45 0.2M
2022-12-21 19.06 19.69 18.74 19.40 0.3M
2022-12-20 18.75 19.09 18.35 19.06 0.4M
2022-12-19 18.82 19.43 18.35 18.87 0.3M
2022-12-16 19.34 19.65 18.19 18.69 0.5M
2022-12-15 18.85 19.47 18.53 19.42 0.4M
2022-12-14 19.60 19.70 18.88 19.18 0.3M
2022-12-13 18.93 19.36 18.80 19.06 0.3M
2022-12-12 18.25 18.99 18.25 18.72 0.3M
2022-12-09 18.65 18.75 18.08 18.23 0.3M
2022-12-08 18.00 18.85 17.46 18.50 0.4M
2022-12-07 17.21 18.00 16.81 17.97 0.3M
2022-12-06 16.93 17.33 16.42 17.18 0.5M
2022-12-05 17.85 17.87 16.72 17.00 0.3M
2022-12-02 17.22 18.51 17.10 17.83 0.4M
2022-12-01 18.43 18.68 17.68 17.78 0.7M
2022-11-30 19.58 19.58 17.50 18.38 1.7M
2022-11-29 19.72 19.79 19.26 19.52 0.2M
2022-11-28 19.69 19.79 19.11 19.46 0.3M
2022-11-25 19.69 19.91 19.12 19.70 0.1M
2022-11-23 19.54 19.96 19.49 19.65 0.2M
2022-11-22 19.51 19.95 19.12 19.69 0.2M
2022-11-21 20.16 20.16 19.15 19.51 0.4M
2022-11-18 20.40 20.75 19.74 20.09 0.4M
2022-11-17 20.25 20.42 19.80 19.98 0.7M
2022-11-16 21.83 21.83 20.42 20.65 0.3M
2022-11-15 21.02 22.22 20.49 21.68 0.4M
2022-11-14 20.39 20.84 19.80 20.48 0.4M
2022-11-11 20.37 20.75 20.00 20.20 0.3M
2022-11-10 20.96 21.34 20.30 20.50 0.4M
2022-11-09 22.50 22.50 20.17 20.24 0.4M
2022-11-08 21.55 22.05 20.57 21.30 0.4M
2022-11-07 22.37 22.86 21.48 21.65 0.3M
2022-11-04 24.82 24.82 20.92 22.42 0.6M
2022-11-03 24.32 24.87 23.94 24.35 0.3M
2022-11-02 25.18 25.44 24.26 24.52 0.3M
2022-11-01 25.36 25.49 24.65 25.16 0.3M
2022-10-31 25.02 25.40 24.60 24.87 0.3M
2022-10-28 24.09 25.17 24.06 25.02 0.3M
2022-10-27 24.62 24.77 23.64 24.16 0.2M
2022-10-26 25.68 26.20 24.57 24.63 0.3M
2022-10-25 24.12 26.25 23.80 25.43 0.4M
2022-10-24 24.15 24.63 23.29 23.98 0.3M
2022-10-21 23.53 24.20 23.03 24.07 0.2M
2022-10-20 22.72 23.36 21.98 23.23 0.4M
2022-10-19 23.70 24.01 22.59 22.94 0.3M
2022-10-18 23.49 24.05 23.23 23.92 0.3M
2022-10-17 22.58 23.48 22.53 23.20 0.4M
2022-10-14 23.44 23.86 22.46 22.58 0.3M
2022-10-13 21.90 23.35 21.70 23.31 0.3M
2022-10-12 22.93 23.63 22.52 22.63 0.4M
2022-10-11 21.82 23.27 21.82 23.02 0.4M
2022-10-10 21.90 22.19 21.35 22.00 0.4M
2022-10-07 22.10 22.31 21.54 21.93 0.3M
2022-10-06 22.56 23.40 21.94 22.15 0.7M
2022-10-05 21.38 22.56 20.26 22.45 0.4M
2022-10-04 21.33 22.19 21.02 21.71 0.9M
2022-10-03 20.83 21.10 20.29 21.02 0.5M
2022-09-30 20.56 21.26 20.56 20.89 1.2M
2022-09-29 20.73 20.89 20.26 20.76 0.5M
2022-09-28 20.47 21.10 20.23 20.90 0.5M
2022-09-27 20.41 20.81 20.09 20.19 0.3M
2022-09-26 19.88 20.99 19.60 20.18 0.3M
2022-09-23 20.13 20.25 19.03 19.83 0.6M
2022-09-22 20.42 21.04 20.07 20.53 0.4M
2022-09-21 22.48 22.48 19.45 20.62 1.2M
2022-09-20 22.15 22.81 21.77 22.61 0.4M
2022-09-19 22.17 22.49 21.46 22.02 0.5M
2022-09-16 23.74 23.74 22.41 22.45 0.6M
2022-09-15 23.89 24.12 22.04 23.88 0.6M
2022-09-14 23.94 24.81 23.48 24.23 0.7M
2022-09-13 22.97 24.00 22.35 23.86 0.6M
2022-09-12 22.51 23.87 22.13 23.83 0.6M
2022-09-09 20.46 22.71 20.45 22.23 1.0M
2022-09-08 20.36 20.87 19.69 20.37 0.3M
2022-09-07 19.62 20.59 19.42 20.08 0.3M
2022-09-06 20.76 21.48 19.73 19.78 0.2M
2022-09-02 20.57 21.22 19.94 20.60 0.3M
2022-09-01 19.62 20.57 18.91 20.30 0.4M
2022-08-31 18.33 19.38 18.03 19.28 0.3M
2022-08-30 19.05 19.05 18.01 18.11 0.4M
2022-08-29 18.27 19.20 18.15 18.79 0.2M
2022-08-26 20.50 20.50 18.95 19.01 0.2M
2022-08-25 20.58 20.74 19.63 20.35 0.1M
2022-08-24 19.44 20.74 19.21 20.58 0.2M
2022-08-23 19.03 19.79 18.84 19.38 0.3M
2022-08-22 19.02 19.59 18.75 18.97 0.2M
2022-08-19 19.45 19.79 19.06 19.21 0.2M
2022-08-18 19.76 20.22 19.33 19.89 0.2M
2022-08-17 20.06 20.30 19.41 19.75 0.3M
2022-08-16 21.53 21.53 19.68 20.16 0.3M
2022-08-15 21.31 21.89 20.73 21.71 0.3M
2022-08-12 20.53 21.45 20.37 21.30 0.3M
2022-08-11 22.17 22.17 20.34 20.53 0.5M
2022-08-10 20.87 22.13 20.32 21.95 0.7M
2022-08-09 20.45 21.56 19.23 21.16 1.4M
2022-08-08 18.80 19.21 18.19 19.03 0.5M
2022-08-05 17.50 18.96 17.29 18.91 0.6M
2022-08-04 17.43 17.62 16.65 17.37 0.8M
2022-08-03 17.80 18.41 17.14 17.30 0.9M
2022-08-02 16.31 17.43 16.31 17.29 0.4M
2022-08-01 17.77 18.00 16.26 16.50 0.7M
2022-07-29 17.65 17.65 16.69 17.37 0.8M
2022-07-28 17.57 19.12 17.33 17.57 0.7M
2022-07-27 17.12 18.01 17.08 17.33 0.5M
2022-07-26 17.62 18.13 16.69 17.64 0.6M
2022-07-25 18.49 18.49 16.01 17.11 1.6M
2022-07-22 19.07 19.42 18.31 18.50 0.8M
2022-07-21 19.77 19.91 19.10 19.45 0.4M
2022-07-20 19.90 20.24 18.67 19.69 0.7M
2022-07-19 20.08 20.88 19.12 19.22 1.2M
2022-07-18 20.25 20.44 19.40 19.66 0.5M
2022-07-15 19.98 20.48 19.18 20.20 1.1M
2022-07-14 18.17 20.85 18.14 20.47 3.2M
2022-07-13 19.92 20.49 18.35 18.71 6.6M
2022-07-12 22.50 22.61 19.43 19.97 7.4M
2022-07-11 16.01 23.00 15.85 23.00 83.1M
2022-07-08 8.60 8.93 8.50 8.88 0.1M
2022-07-07 8.61 8.88 8.58 8.76 0.1M
2022-07-06 8.15 8.77 8.13 8.53 0.1M
2022-07-05 7.52 8.20 7.52 8.12 0.2M
2022-07-01 7.99 8.09 7.44 7.67 0.2M
2022-06-30 7.50 8.05 7.47 8.01 0.1M
2022-06-29 7.70 7.74 7.36 7.68 0.2M
2022-06-28 8.73 8.81 7.63 7.66 0.3M
2022-06-27 8.18 8.76 7.51 8.75 0.3M
2022-06-24 8.38 9.45 7.39 8.18 3.3M
2022-06-23 7.82 8.30 7.72 8.30 0.2M
2022-06-22 7.42 8.12 7.42 7.82 0.2M
2022-06-21 7.14 7.78 6.91 7.53 0.3M
2022-06-17 6.90 7.45 6.81 7.09 0.2M
2022-06-16 6.63 6.88 6.50 6.80 0.3M
2022-06-15 6.98 7.15 6.84 6.87 0.2M
2022-06-14 6.63 6.97 6.54 6.94 0.2M
2022-06-13 6.72 6.84 6.37 6.60 0.4M
2022-06-10 7.00 7.03 6.80 6.94 0.3M
2022-06-09 6.97 7.26 6.64 7.16 0.2M
2022-06-08 6.69 7.10 6.61 7.04 0.2M
2022-06-07 6.26 6.78 6.20 6.73 0.6M
2022-06-06 6.54 6.80 6.22 6.30 0.9M
2022-06-03 5.98 6.54 5.92 6.47 0.2M
2022-06-02 5.63 6.03 5.54 6.01 0.2M
2022-06-01 5.65 5.89 5.61 5.66 0.2M
2022-05-31 5.51 5.99 5.51 5.63 0.6M
2022-05-27 5.57 5.68 5.26 5.61 0.1M
2022-05-26 5.26 5.59 5.21 5.49 0.1M
2022-05-25 5.05 5.34 4.83 5.26 0.2M
2022-05-24 4.89 4.96 4.74 4.93 0.2M
2022-05-23 5.05 5.05 4.84 4.93 0.1M
2022-05-20 5.18 5.28 4.68 4.96 0.2M
2022-05-19 4.78 5.30 4.70 5.11 0.3M
2022-05-18 4.76 5.15 4.74 4.84 0.4M
2022-05-17 4.82 4.93 4.66 4.92 0.2M
2022-05-16 4.89 5.00 4.61 4.70 0.3M
2022-05-13 4.45 5.07 4.43 4.92 0.5M
2022-05-12 4.19 4.39 4.04 4.37 0.3M
2022-05-11 4.70 4.73 3.97 4.11 0.2M
2022-05-10 4.46 4.85 4.45 4.67 0.2M
2022-05-09 4.93 5.00 4.31 4.46 0.3M
2022-05-06 5.24 5.27 4.92 5.01 0.3M
2022-05-05 5.64 5.78 5.10 5.32 0.2M
2022-05-04 5.44 5.65 5.16 5.59 0.2M
2022-05-03 5.70 5.85 5.32 5.40 0.2M
2022-05-02 5.81 6.18 5.34 5.65 0.4M
2022-04-29 6.35 6.40 5.85 5.86 0.2M
2022-04-28 6.82 6.90 6.10 6.41 0.1M
2022-04-27 7.08 7.20 6.73 6.80 0.1M
2022-04-26 7.33 7.47 6.99 7.03 0.2M
2022-04-25 7.25 7.61 7.20 7.44 0.3M
2022-04-22 6.72 7.27 6.65 7.21 0.1M
2022-04-21 6.96 7.00 6.51 6.75 0.2M
2022-04-20 6.95 6.98 6.61 6.86 0.2M
2022-04-19 6.94 7.03 6.59 6.95 0.2M
2022-04-18 7.53 7.53 6.98 6.98 0.2M
2022-04-14 7.46 7.93 7.20 7.51 0.5M
2022-04-13 6.90 7.64 6.72 7.44 0.1M
2022-04-12 7.26 7.30 6.78 6.87 0.1M
2022-04-11 7.07 7.37 6.86 7.15 0.1M
2022-04-08 7.22 7.24 7.00 7.09 0.1M
2022-04-07 7.37 7.69 7.14 7.19 0.2M
2022-04-06 7.12 7.48 6.99 7.40 0.2M
2022-04-05 7.44 7.83 7.12 7.20 0.2M
2022-04-04 7.00 7.45 6.97 7.41 0.3M
2022-04-01 7.08 7.12 6.93 7.00 0.1M
2022-03-31 7.04 7.11 6.84 7.01 0.1M
2022-03-30 7.70 7.79 7.01 7.08 0.1M
2022-03-29 7.38 7.95 7.32 7.70 0.1M
2022-03-28 7.50 7.63 7.03 7.31 0.1M
2022-03-25 7.57 7.90 7.50 7.53 0.2M
2022-03-24 7.74 7.74 7.37 7.52 0.1M
2022-03-23 7.95 8.13 7.65 7.71 0.3M
2022-03-22 7.59 8.23 7.51 8.03 0.1M
2022-03-21 8.26 8.26 7.49 7.56 0.1M
2022-03-18 8.00 8.40 8.00 8.15 0.4M
2022-03-17 7.54 8.07 7.42 8.00 0.1M
2022-03-16 7.64 7.70 7.32 7.65 0.1M
2022-03-15 7.68 7.80 7.40 7.56 0.1M
2022-03-14 8.35 8.35 7.54 7.67 0.1M
2022-03-11 8.90 8.94 8.36 8.42 0.1M
2022-03-10 9.13 9.20 8.70 8.87 0.1M
2022-03-09 8.99 9.37 8.99 9.30 0.1M
2022-03-08 8.63 9.09 8.42 8.83 0.1M
2022-03-07 8.64 8.83 8.51 8.63 0.1M
2022-03-04 9.05 9.20 8.56 8.69 0.1M
2022-03-03 9.72 9.72 9.04 9.18 0.1M
2022-03-02 10.03 10.18 9.53 9.64 0.1M
2022-03-01 9.24 10.34 9.19 10.01 0.1M
2022-02-28 9.52 9.69 8.87 8.97 0.2M
2022-02-25 8.48 9.66 8.40 9.65 0.3M
2022-02-24 8.25 8.88 8.20 8.42 0.3M
2022-02-23 9.25 9.33 8.78 8.82 0.1M
2022-02-22 9.85 9.87 9.06 9.25 0.3M
2022-02-18 10.19 10.35 9.80 9.86 0.1M
2022-02-17 11.06 11.06 10.12 10.27 0.1M
2022-02-16 11.52 11.60 10.91 11.13 0.0M
2022-02-15 11.36 11.62 11.25 11.56 0.1M
2022-02-14 11.54 11.60 11.13 11.15 0.0M
2022-02-11 11.50 12.14 11.46 11.46 0.1M
2022-02-10 10.93 11.90 10.86 11.50 0.1M
2022-02-09 10.97 11.40 10.90 11.15 0.1M
2022-02-08 10.92 11.06 10.60 10.82 0.0M
2022-02-07 10.50 11.08 10.42 10.99 0.2M
2022-02-04 10.90 10.90 10.23 10.55 0.2M
2022-02-03 11.22 11.26 10.71 10.87 0.1M
2022-02-02 12.13 12.13 11.20 11.44 0.1M
2022-02-01 11.77 12.36 11.68 12.18 0.1M
2022-01-31 11.50 12.00 11.20 11.73 0.1M
2022-01-28 11.50 11.62 10.90 11.51 0.1M
2022-01-27 11.88 12.06 11.33 11.48 0.1M
2022-01-26 11.66 12.21 11.58 11.86 0.2M
2022-01-25 11.22 11.69 11.00 11.50 0.1M
2022-01-24 10.55 11.50 10.34 11.39 0.1M
2022-01-21 10.99 11.24 10.66 10.73 0.1M
2022-01-20 11.73 12.08 11.19 11.20 0.0M
2022-01-19 11.77 12.19 11.47 11.53 0.1M
2022-01-18 12.50 12.50 11.53 11.71 0.1M
2022-01-14 12.88 12.90 12.17 12.68 0.2M
2022-01-13 12.63 13.24 12.20 12.90 0.4M
2022-01-12 13.16 13.38 12.50 12.56 0.2M
2022-01-11 11.71 13.19 11.71 13.10 0.1M
2022-01-10 13.08 13.21 11.28 11.79 0.2M
2022-01-07 13.01 13.59 13.01 13.16 0.1M
2022-01-06 13.11 13.50 12.71 13.11 0.1M
2022-01-05 13.53 13.97 12.85 13.02 0.1M
2022-01-04 14.10 14.18 13.21 13.55 0.1M
2022-01-03 13.58 14.11 13.23 14.10 0.1M