Stockscreener 앱 받기
1.66
1.19%
-0.02
시장 영업 전:
1.61
-0.05
-3.01%
Pliant Therapeutics Inc 주식 (PLRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.71 | $1.54 | $0.17 | 813,189.0 | -1.19% |
| 2025-08-07 | $1.75 | $1.66 | $0.0804 | 566,153.0 | -0.59% |
| 2025-08-06 | $1.70 | $1.60 | $0.10 | 983,778.0 | -2.31% |
| 2025-08-05 | $1.75 | $1.61 | $0.14 | 796,558.0 | +1.76% |
| 2025-08-04 | $1.79 | $1.56 | $0.225 | 1,401,316.0 | +7.59% |
| 2025-08-01 | $1.65 | $1.45 | $0.1973 | 1,475,751.0 | +8.22% |
| 2025-07-31 | $1.57 | $1.46 | $0.11 | 730,808.0 | -3.95% |
| 2025-07-30 | $1.56 | $1.46 | $0.10 | 576,977.0 | +4.11% |
| 2025-07-29 | $1.59 | $1.46 | $0.13 | 404,830.0 | -8.18% |
| 2025-07-28 | $1.61 | $1.52 | $0.085 | 1,078,521.0 | +1.27% |
| 2025-07-25 | $1.60 | $1.55 | $0.05 | 560,457.0 | -1.26% |
| 2025-07-24 | $1.61 | $1.54 | $0.07 | 1,012,782.0 | +0.63% |
| 2025-07-23 | $1.64 | $1.57 | $0.07 | 686,076.0 | +0.64% |
| 2025-07-22 | $1.58 | $1.44 | $0.14 | 2,093,842.0 | +8.28% |
| 2025-07-21 | $1.50 | $1.40 | $0.10 | 880,629.0 | +1.40% |
| 2025-07-18 | $1.52 | $1.40 | $0.125 | 854,585.0 | +0.70% |
| 2025-07-17 | $1.48 | $1.33 | $0.1491 | 1,142,167.0 | +5.97% |
| 2025-07-16 | $1.42 | $1.32 | $0.10 | 785,603.0 | -3.60% |
| 2025-07-15 | $1.49 | $1.38 | $0.11 | 834,522.0 | -4.14% |
| 2025-07-14 | $1.50 | $1.40 | $0.095 | 670,162.0 | +2.84% |
Pliant Therapeutics Inc 주식 (PLRX) 연도별 가격 이력
이 심층 분석에서는 Pliant Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pliant Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pliant Therapeutics Inc 주식 (PLRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.79 | $1.45 | $0.3423 | 6,849,934.0 | +13.70% |
| 2025-07 | $1.64 | $1.13 | $0.51 | 23,152,343.0 | +25.86% |
| 2025-06 | $1.70 | $1.14 | $0.555 | 28,867,869.0 | -14.07% |
| 2025-05 | $1.72 | $1.22 | $0.50 | 20,892,634.0 | -15.09% |
| 2025-04 | $1.60 | $1.10 | $0.4999 | 21,519,267.0 | +17.78% |
| 2025-03 | $3.25 | $1.26 | $1.99 | 61,668,252.0 | -60.76% |
| 2025-02 | $12.88 | $2.43 | $10.45 | 66,711,889.0 | -68.00% |
| 2025-01 | $13.71 | $10.54 | $3.17 | 9,372,687.0 | -18.38% |
Pliant Therapeutics Inc 주식 (PLRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.80 | $12.53 | $3.27 | 11,746,803.0 | -7.32% |
| 2024-11 | $16.10 | $11.76 | $4.34 | 9,012,956.0 | -1.92% |
| 2024-10 | $15.50 | $10.22 | $5.28 | 9,781,908.0 | +25.51% |
| 2024-09 | $13.64 | $10.96 | $2.68 | 6,858,371.0 | -15.65% |
| 2024-08 | $14.44 | $11.51 | $2.93 | 8,005,178.0 | -7.13% |
| 2024-07 | $14.80 | $10.29 | $4.52 | 13,482,931.0 | +33.12% |
| 2024-06 | $12.86 | $10.34 | $2.52 | 13,655,811.0 | -11.38% |
| 2024-05 | $16.52 | $11.73 | $4.79 | 10,304,988.0 | +2.62% |
| 2024-04 | $15.20 | $11.21 | $3.99 | 6,939,073.0 | -20.67% |
| 2024-03 | $17.00 | $14.07 | $2.93 | 7,157,120.0 | -6.11% |
| 2024-02 | $18.46 | $13.40 | $5.06 | 8,777,051.0 | -11.44% |
| 2024-01 | $19.62 | $15.98 | $3.64 | 8,912,313.0 | -1.05% |
Pliant Therapeutics Inc 주식 (PLRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.50 | $13.43 | $6.07 | 9,892,231.0 | +30.38% |
| 2023-11 | $16.38 | $12.61 | $3.77 | 8,800,782.0 | -5.32% |
| 2023-10 | $18.03 | $13.04 | $4.99 | 12,667,334.0 | -15.40% |
| 2023-09 | $17.50 | $14.47 | $3.03 | 14,536,383.0 | +2.73% |
| 2023-08 | $20.23 | $15.88 | $4.35 | 14,269,719.0 | -5.38% |
| 2023-07 | $19.24 | $16.77 | $2.47 | 11,286,899.0 | -1.55% |
| 2023-06 | $24.74 | $17.88 | $6.86 | 24,114,727.0 | -16.23% |
| 2023-05 | $24.25 | $19.61 | $4.64 | 23,146,521.0 | -23.43% |
| 2023-04 | $30.85 | $24.22 | $6.63 | 12,433,031.0 | +6.20% |
| 2023-03 | $32.25 | $25.30 | $6.95 | 10,026,193.0 | -16.51% |
| 2023-02 | $35.67 | $29.77 | $5.90 | 8,575,462.0 | -9.08% |
| 2023-01 | $36.64 | $18.18 | $18.46 | 31,848,224.0 | +81.27% |
0.24%
3.39%
자본화:
|
볼륨(24시간):