Pliant Therapeutics Inc (PLRX)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -1.27436281859 | 13.34 | 14.255 | 12.59 | 371906 | 13.51138764 | CS |
4 | -2.4 | -15.4142581888 | 15.57 | 15.8 | 12.5325 | 585638 | 13.76095219 | CS |
12 | 2.05 | 18.4352517986 | 11.12 | 16.1 | 11.12 | 519763 | 13.7455576 | CS |
26 | 2.32 | 21.3824884793 | 10.85 | 16.1 | 10.29 | 477102 | 13.0968517 | CS |
52 | -4.74 | -26.4656616415 | 17.91 | 19.62 | 10.29 | 466302 | 13.66842516 | CS |
156 | -0.71 | -5.11527377522 | 13.88 | 36.64 | 3.965 | 636066 | 19.15896588 | CS |
260 | -9.33 | -41.4666666667 | 22.5 | 43.92 | 3.965 | 459895 | 19.81322666 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735688100 | 13.17 | 0.38 | 2.97 | 12.87 | 13.2 | 12.4 | 430041 |
1735601700 | 12.79 | -0.77 | -5.68 | 13.18 | 13.425 | 12.59 | 335310 |
1735342500 | 13.56 | -0.47 | -3.35 | 14.02 | 14.23 | 13.48 | 359525 |
1735256100 | 14.03 | 0.54 | 4.00 | 13.34 | 14.255 | 13.02 | 446976 |
1735077840 | 13.49 | 0.15 | 1.12 | 13.34 | 13.55 | 13.18 | 345814 |
1734996900 | 13.34 | 0.13 | 0.98 | 13.18 | 13.44 | 12.5325 | 817129 |
1734737700 | 13.21 | -0.09 | -0.68 | 13.18 | 13.85 | 13.07 | 1811516 |
1734651300 | 13.3 | -0.7 | -5.00 | 13.94 | 14.3 | 13.1 | 1631087 |
1734564900 | 14 | -0.37 | -2.57 | 14.53 | 15 | 13.51 | 757218 |
1734478500 | 14.37 | 0.65 | 4.74 | 13.7 | 14.66 | 13.69 | 361403 |
1734392100 | 13.72 | 0.42 | 3.16 | 13.19 | 13.8333 | 13.185 | 504674 |
1734132900 | 13.3 | -0.55 | -3.97 | 13.66 | 13.69 | 13.14 | 554573 |
1734046500 | 13.85 | -0.35 | -2.46 | 13.77 | 14.0597 | 13.6451 | 341949 |
1733960100 | 14.2 | -0.32 | -2.20 | 14.605 | 14.605 | 13.96 | 347532 |
1733873700 | 14.52 | -0.33 | -2.22 | 14.58 | 14.88 | 14.34 | 321766 |
1733787300 | 14.85 | 0.16 | 1.09 | 14.9844 | 15.2713 | 14.75 | 302049 |
1733528100 | 14.69 | 0.41 | 2.87 | 14.41 | 15 | 14.41 | 326864 |
1733441700 | 14.28 | -0.42 | -2.86 | 14.695 | 14.73 | 14.02 | 345376 |
1733355300 | 14.7 | 0.07 | 0.48 | 14.69 | 15.015 | 14.26 | 629897 |
1733268900 | 14.63 | -0.88 | -5.67 | 15.57 | 15.8 | 14.3 | 586460 |
1733182500 | 15.51 | 1.71 | 12.39 | 14.03 | 15.8 | 13.9 | 1059322 |
1732917840 | 13.8 | 0.27 | 2.00 | 13.53 | 13.87 | 13.39 | 209296 |
1732750500 | 13.53 | 0.19 | 1.42 | 13.43 | 13.7 | 13.215 | 332318 |
1732664100 | 13.34 | -0.12 | -0.89 | 13.37 | 13.62 | 13.195 | 396979 |
1732577700 | 13.46 | 0.48 | 3.70 | 13.19 | 14 | 13 | 410670 |
1732318500 | 12.98 | 0.13 | 1.01 | 12.89 | 13.32 | 12.775 | 581543 |
1732232100 | 12.85 | 0.12 | 0.94 | 12.81 | 13.26 | 12.52 | 691591 |
1732145700 | 12.73 | -0.06 | -0.47 | 12.53 | 12.74 | 12.22 | 564512 |
1732059300 | 12.79 | 0.47 | 3.81 | 12.17 | 12.94 | 12.01 | 466711 |
1731972900 | 12.32 | -0.11 | -0.88 | 12.28 | 12.76 | 12.28 | 1375502 |
1731713700 | 12.43 | -0.42 | -3.27 | 12.9 | 12.9 | 11.76 | 740850 |
1731627300 | 12.85 | -0.92 | -6.68 | 13.69 | 14.04 | 12.72 | 1158118 |
1731540900 | 13.77 | -0.05 | -0.36 | 14 | 14.28 | 13.72 | 244300 |
1731454500 | 13.82 | -0.69 | -4.76 | 14.45 | 14.65 | 13.55 | 328813 |
1731368100 | 14.51 | -0.49 | -3.27 | 15.24 | 15.85 | 14.5 | 322748 |
1731108900 | 15 | -0.19 | -1.25 | 15.21 | 15.325 | 14.25 | 402982 |
1731022500 | 15.19 | -0.51 | -3.25 | 15.81 | 15.88 | 15.15 | 229941 |
1730936100 | 15.7 | 0.8 | 5.37 | 15.6074 | 16.1 | 15.3016 | 415487 |
1730849700 | 14.9 | 0.41 | 2.83 | 14.34 | 15.075 | 14.125 | 276333 |
1730763300 | 14.49 | -0.03 | -0.21 | 14.52 | 15.25 | 14.18 | 501663 |
1730500500 | 14.52 | 0.45 | 3.20 | 14.18 | 14.81 | 14.1 | 332570 |
1730414100 | 14.07 | -0.34 | -2.36 | 14.39 | 14.56 | 14 | 180569 |
1730327700 | 14.41 | -0.31 | -2.11 | 14.58 | 15 | 14.19 | 283298 |
1730241300 | 14.72 | -0.14 | -0.94 | 15.16 | 15.19 | 14.27 | 318729 |
1730154900 | 14.86 | 0.71 | 5.02 | 14.44 | 15.5 | 14.39 | 467592 |
1729895700 | 14.15 | 0.47 | 3.44 | 13.85 | 14.215 | 13.655 | 244797 |
1729809300 | 13.68 | -0.53 | -3.73 | 14.29 | 14.29 | 13.57 | 363102 |
1729722900 | 14.21 | -0.42 | -2.87 | 14.63 | 14.65 | 13.8 | 496238 |
1729636500 | 14.63 | -0.03 | -0.20 | 14.51 | 14.81 | 14.21 | 217340 |
1729550100 | 14.66 | -0.54 | -3.55 | 15.01 | 15.18 | 14.32 | 743015 |
1729290900 | 15.2 | 0.53 | 3.61 | 14.74 | 15.36 | 14.6289 | 400775 |
1729204500 | 14.67 | -0.45 | -2.98 | 15.2 | 15.28 | 14.305 | 318946 |
1729118100 | 15.12 | 1.12 | 8.00 | 14.14 | 15.25 | 13.915 | 616872 |
1729031700 | 14 | 0.27 | 1.97 | 13.75 | 14.14 | 13.53 | 416269 |
1728945300 | 13.73 | 0.08 | 0.59 | 13.57 | 13.84 | 13.11 | 729420 |
1728686100 | 13.65 | 2.05 | 17.67 | 11.6 | 14 | 11.5641 | 1124623 |
1728599700 | 11.6 | 0.12 | 1.05 | 11.31 | 11.62 | 11.27 | 268062 |
1728513300 | 11.48 | 0.24 | 2.14 | 11.27 | 11.86 | 11.16 | 236257 |
1728426900 | 11.24 | 0.12 | 1.08 | 11.12 | 11.44 | 11.12 | 550970 |
1728340500 | 11.12 | -0.41 | -3.56 | 11.555 | 11.555 | 10.99 | 221155 |
1728081300 | 11.53 | 0.41 | 3.69 | 11.425 | 12 | 11.26 | 241698 |
1727994900 | 11.12 | 0.21 | 1.92 | 10.68 | 11.14 | 10.68 | 280735 |
1727908500 | 10.91 | 0.36 | 3.41 | 10.32 | 10.98 | 10.32 | 302697 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約