Pliant Therapeutics, Inc. PLRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,04-0,02 (-1,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,03 | -1,43 % | $1,06 | $1,07 | $1,03 | 402,80K |
| 2026-10-01 | $1,05 | -2,78 % | $1,10 | $1,10 | $1,05 | 379,60K |
| 2026-09-30 | $1,08 | 0,00 % | $1,09 | $1,09 | $1,07 | 238,70K |
| 2026-09-29 | $1,08 | 0,00 % | $1,09 | $1,12 | $1,08 | 214,50K |
| 2026-09-28 | $1,08 | 0,00 % | $1,08 | $1,10 | $1,07 | 349,10K |
| 2026-09-25 | $1,08 | -5,26 % | $1,14 | $1,14 | $1,08 | 450,20K |
| 2026-09-24 | $1,14 | +1,33 % | $1,13 | $1,15 | $1,11 | 398,00K |
| 2026-09-23 | $1,13 | -1,32 % | $1,14 | $1,14 | $1,10 | 254,30K |
| 2026-09-22 | $1,14 | +2,70 % | $1,12 | $1,15 | $1,11 | 324,70K |
| 2026-09-21 | $1,11 | 0,00 % | $1,12 | $1,13 | $1,11 | 149,30K |
| 2026-09-18 | $1,11 | -1,77 % | $1,13 | $1,13 | $1,09 | 438,70K |
| 2026-09-17 | $1,13 | +5,61 % | $1,09 | $1,14 | $1,09 | 308,10K |
| 2026-09-16 | $1,07 | -4,46 % | $1,12 | $1,17 | $1,07 | 983,10K |
| 2026-09-15 | $1,12 | -2,61 % | $1,15 | $1,15 | $1,11 | 502,00K |
| 2026-09-14 | $1,15 | -1,71 % | $1,16 | $1,18 | $1,15 | 208,90K |
| 2026-09-11 | $1,17 | +3,54 % | $1,14 | $1,18 | $1,14 | 173,50K |
| 2026-09-10 | $1,13 | -1,74 % | $1,13 | $1,16 | $1,13 | 299,30K |
| 2026-09-09 | $1,15 | +1,32 % | $1,12 | $1,17 | $1,12 | 450,20K |
| 2026-09-08 | $1,13 | -2,16 % | $1,11 | $1,17 | $1,11 | 682,90K |
| 2026-09-04 | $1,16 | +2,65 % | $1,12 | $1,18 | $1,11 | 559,90K |
| 2026-09-03 | $1,13 | -2,59 % | $1,15 | $1,17 | $1,13 | 299,30K |
| 2026-09-02 | $1,16 | +4,50 % | $1,11 | $1,17 | $1,11 | 740,10K |
| 2026-09-01 | $1,11 | +0,91 % | $1,11 | $1,13 | $1,10 | 267,50K |
| 2026-08-31 | $1,10 | -0,90 % | $1,10 | $1,12 | $1,09 | 400,00K |
| 2026-08-28 | $1,11 | -3,48 % | $1,15 | $1,15 | $1,11 | 233,10K |
| 2026-08-27 | $1,15 | -0,86 % | $1,16 | $1,16 | $1,14 | 112,80K |
| 2026-08-26 | $1,16 | -2,52 % | $1,19 | $1,19 | $1,15 | 135,00K |
| 2026-08-25 | $1,19 | +4,39 % | $1,14 | $1,20 | $1,13 | 321,90K |
| 2026-08-24 | $1,14 | -1,30 % | $1,14 | $1,15 | $1,12 | 316,10K |
| 2026-08-21 | $1,15 | +3,12 % | $1,12 | $1,17 | $1,12 | 504,70K |
| 2026-08-20 | $1,12 | -4,27 % | $1,19 | $1,19 | $1,12 | 401,80K |
| 2026-08-19 | $1,17 | +1,74 % | $1,17 | $1,20 | $1,16 | 681,70K |
| 2026-08-18 | $1,15 | +4,55 % | $1,17 | $1,23 | $1,12 | 1,37M |
| 2026-08-17 | $1,10 | +2,80 % | $1,07 | $1,12 | $1,07 | 590,80K |
| 2026-08-14 | $1,07 | -0,93 % | $1,09 | $1,09 | $1,06 | 235,00K |
| 2026-08-13 | $1,08 | +0,93 % | $1,09 | $1,10 | $1,07 | 556,90K |
| 2026-08-12 | $1,07 | +3,88 % | $1,04 | $1,08 | $1,02 | 913,60K |
| 2026-08-11 | $1,03 | -0,96 % | $1,05 | $1,07 | $1,03 | 220,30K |
| 2026-08-10 | $1,04 | -0,95 % | $1,05 | $1,05 | $1,03 | 185,10K |
| 2026-08-07 | $1,05 | 0,00 % | $1,05 | $1,07 | $1,03 | 310,30K |
| 2026-08-06 | $1,05 | 0,00 % | $1,04 | $1,07 | $1,03 | 639,00K |
| 2026-08-05 | $1,05 | 0,00 % | $1,06 | $1,07 | $1,05 | 152,80K |
| 2026-08-04 | $1,05 | +0,96 % | $1,05 | $1,07 | $1,03 | 259,70K |
| 2026-08-03 | $1,04 | 0,00 % | $1,06 | $1,06 | $1,03 | 161,70K |
| 2026-07-31 | $1,04 | -1,89 % | $1,06 | $1,08 | $1,04 | 334,10K |
| 2026-07-30 | $1,06 | +0,95 % | $1,06 | $1,08 | $1,05 | 172,50K |
| 2026-07-29 | $1,05 | -1,87 % | $1,08 | $1,08 | $1,05 | 228,70K |
| 2026-07-28 | $1,07 | -0,93 % | $1,07 | $1,10 | $1,07 | 358,70K |
| 2026-07-27 | $1,08 | -0,92 % | $1,08 | $1,11 | $1,07 | 208,40K |
| 2026-07-24 | $1,09 | +0,93 % | $1,10 | $1,11 | $1,07 | 307,60K |
| 2026-07-23 | $1,08 | -1,82 % | $1,09 | $1,10 | $1,08 | 393,20K |
| 2026-07-22 | $1,10 | +0,92 % | $1,09 | $1,12 | $1,05 | 1,55M |
| 2026-07-21 | $1,09 | +1,87 % | $1,08 | $1,10 | $1,07 | 661,70K |
| 2026-07-20 | $1,07 | -6,96 % | $1,13 | $1,14 | $1,07 | 797,20K |
| 2026-07-17 | $1,15 | +3,60 % | $1,09 | $1,16 | $1,09 | 405,60K |
| 2026-07-16 | $1,11 | -0,89 % | $1,13 | $1,14 | $1,09 | 532,70K |
| 2026-07-15 | $1,12 | +2,75 % | $1,09 | $1,13 | $1,09 | 347,50K |
| 2026-07-14 | $1,09 | -4,39 % | $1,15 | $1,16 | $1,08 | 2,64M |
| 2026-07-13 | $1,14 | +1,79 % | $1,13 | $1,17 | $1,11 | 1,22M |
| 2026-07-10 | $1,12 | -0,88 % | $1,13 | $1,15 | $1,11 | 757,20K |
| 2026-07-09 | $1,13 | -0,88 % | $1,14 | $1,15 | $1,11 | 1,48M |
| 2026-07-08 | $1,14 | -2,56 % | $1,17 | $1,18 | $1,13 | 500,30K |
| 2026-07-07 | $1,17 | +1,74 % | $1,15 | $1,18 | $1,15 | 283,80K |
| 2026-07-06 | $1,15 | -1,71 % | $1,16 | $1,18 | $1,14 | 453,50K |
| 2026-07-02 | $1,17 | +5,41 % | $1,11 | $1,17 | $1,11 | 702,10K |
| 2026-07-01 | $1,11 | -2,63 % | $1,14 | $1,15 | $1,11 | 308,40K |
| 2026-06-30 | $1,14 | -0,87 % | $1,14 | $1,16 | $1,13 | 256,40K |
| 2026-06-29 | $1,15 | +0,88 % | $1,13 | $1,16 | $1,12 | 288,20K |
| 2026-06-26 | $1,14 | +0,88 % | $1,13 | $1,14 | $1,11 | 321,00K |
| 2026-06-25 | $1,13 | 0,00 % | $1,14 | $1,16 | $1,11 | 442,40K |
| 2026-06-24 | $1,13 | -2,59 % | $1,16 | $1,18 | $1,13 | 360,10K |
| 2026-06-23 | $1,16 | 0,00 % | $1,15 | $1,17 | $1,15 | 503,70K |
| 2026-06-22 | $1,16 | 0,00 % | $1,17 | $1,18 | $1,14 | 227,80K |
| 2026-06-18 | $1,16 | -1,69 % | $1,20 | $1,20 | $1,14 | 472,90K |
| 2026-06-17 | $1,18 | -0,84 % | $1,19 | $1,20 | $1,17 | 303,30K |
| 2026-06-16 | $1,19 | +4,39 % | $1,14 | $1,19 | $1,14 | 513,40K |
| 2026-06-15 | $1,14 | +0,88 % | $1,16 | $1,16 | $1,12 | 375,20K |
| 2026-06-12 | $1,13 | -0,88 % | $1,15 | $1,17 | $1,13 | 207,20K |
| 2026-06-11 | $1,14 | -1,72 % | $1,19 | $1,19 | $1,13 | 491,60K |
| 2026-06-10 | $1,16 | -2,52 % | $1,19 | $1,21 | $1,15 | 345,50K |
| 2026-06-09 | $1,19 | +3,48 % | $1,16 | $1,20 | $1,13 | 279,80K |
| 2026-06-08 | $1,15 | 0,00 % | $1,14 | $1,16 | $1,13 | 169,40K |
| 2026-06-05 | $1,15 | -1,71 % | $1,16 | $1,18 | $1,13 | 409,10K |
| 2026-06-04 | $1,17 | -0,85 % | $1,17 | $1,21 | $1,16 | 321,10K |
| 2026-06-03 | $1,18 | +1,72 % | $1,18 | $1,20 | $1,14 | 1,59M |
| 2026-06-02 | $1,16 | -3,33 % | $1,20 | $1,22 | $1,15 | 986,10K |
| 2026-06-01 | $1,20 | -4,76 % | $1,26 | $1,26 | $1,20 | 756,10K |
| 2026-05-29 | $1,26 | +0,80 % | $1,25 | $1,27 | $1,24 | 314,90K |
| 2026-05-28 | $1,25 | +0,81 % | $1,22 | $1,26 | $1,22 | 210,40K |
| 2026-05-27 | $1,24 | 0,00 % | $1,25 | $1,26 | $1,24 | 216,70K |