XNAS
Datos históricos de Pliant Therapeutics, Inc.
Pliant Therapeutics, Inc. · PLRX
$1.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:25:41 UTC
- Variación en el periodo
- −31.54%
- Máximo
- US$1.95
- 27 de octubre de 2025
- Mínimo
- US$0.97
- 7 de octubre de 2026
- Volumen medio diario
- 0.72 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.99 | 1.03 | 0.99 | 1.02 | +2.00% | 288,527.316 |
| 8 oct 2026 | 1.00 | 1.03 | 0.98 | 1.00 | +1.01% | 568,045.811 |
| 7 oct 2026 | 1.03 | 1.03 | 0.97 | 0.99 | −3.88% | 756,501.791 |
| 6 oct 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 0.00% | 276,386.032 |
| 5 oct 2026 | 1.04 | 1.05 | 1.02 | 1.03 | −0.48% | 295,615.861 |
| 2 oct 2026 | 1.06 | 1.07 | 1.03 | 1.04 | −1.43% | 402,811.919 |
| 1 oct 2026 | 1.10 | 1.10 | 1.05 | 1.05 | −2.78% | 379,553.22 |
| 30 sep 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 0.00% | 238,681.174 |
| 29 sep 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 0.00% | 214,498.124 |
| 28 sep 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 0.00% | 349,131.778 |
| 25 sep 2026 | 1.14 | 1.14 | 1.08 | 1.08 | −5.26% | 450,185.239 |
| 24 sep 2026 | 1.13 | 1.15 | 1.11 | 1.14 | +1.33% | 398,028.309 |
| 23 sep 2026 | 1.14 | 1.14 | 1.10 | 1.13 | −1.32% | 254,281.797 |
| 22 sep 2026 | 1.12 | 1.15 | 1.11 | 1.14 | +2.70% | 326,684.555 |
| 21 sep 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 0.00% | 149,288.001 |
| 18 sep 2026 | 1.13 | 1.13 | 1.09 | 1.11 | −1.77% | 438,690.338 |
| 17 sep 2026 | 1.09 | 1.14 | 1.09 | 1.13 | +5.61% | 308,086.159 |
| 16 sep 2026 | 1.12 | 1.17 | 1.07 | 1.07 | −4.46% | 983,068.213 |
| 15 sep 2026 | 1.15 | 1.16 | 1.11 | 1.12 | −2.61% | 502,028.473 |
| 14 sep 2026 | 1.16 | 1.18 | 1.15 | 1.15 | −1.71% | 208,878.393 |
| 11 sep 2026 | 1.14 | 1.18 | 1.14 | 1.17 | +3.54% | 173,460.647 |
| 10 sep 2026 | 1.13 | 1.16 | 1.13 | 1.13 | −1.74% | 299,397.585 |
| 9 sep 2026 | 1.12 | 1.17 | 1.12 | 1.15 | +1.32% | 450,171.579 |
| 8 sep 2026 | 1.11 | 1.18 | 1.11 | 1.14 | −2.16% | 682,891.747 |
| 4 sep 2026 | 1.12 | 1.19 | 1.11 | 1.16 | +2.65% | 559,895.491 |
| 3 sep 2026 | 1.15 | 1.17 | 1.13 | 1.13 | −2.59% | 299,287.823 |
| 2 sep 2026 | 1.11 | 1.17 | 1.11 | 1.16 | +4.50% | 740,063.913 |
| 1 sep 2026 | 1.11 | 1.13 | 1.10 | 1.11 | +0.91% | 267,479.686 |
| 31 ago 2026 | 1.10 | 1.12 | 1.09 | 1.10 | −0.90% | 400,005.197 |
| 28 ago 2026 | 1.15 | 1.15 | 1.11 | 1.11 | −3.48% | 233,141.216 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.