| 名前 | Pliant Therapeutics Inc. Common Stock |
| ティッカー | PLRX |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 34.37 | 31.5 | 31.86 | 32.9 | 170500.0 | 32.9 |
| 2021-02-12 | 31.87 | 29.6 | 30.2 | 31.32 | 129900.0 | 31.32 |
| 2021-02-11 | 30.89 | 29.5 | 29.66 | 29.87 | 129700.0 | 29.87 |
| 2021-02-10 | 33.45 | 28.81 | 31.75 | 28.93 | 202300.0 | 28.93 |
| 2021-02-09 | 33.25 | 31.38 | 31.38 | 32.11 | 143400.0 | 32.11 |
| 2021-02-08 | 35.46 | 31.11 | 35.0 | 31.35 | 139000.0 | 31.35 |
| 2021-02-05 | 34.46 | 32.06 | 32.71 | 34.1 | 138800.0 | 34.1 |
| 2021-02-04 | 33.43 | 30.25 | 32.04 | 31.31 | 126000.0 | 31.31 |
| 2021-02-03 | 35.0 | 30.77 | 32.67 | 30.77 | 300000.0 | 30.77 |
| 2021-02-02 | 32.43 | 24.51 | 25.67 | 30.69 | 451900.0 | 30.69 |
| 2021-02-01 | 25.67 | 24.4 | 24.7 | 25.31 | 19100.0 | 25.31 |
| 2021-01-29 | 25.65 | 24.0 | 25.08 | 24.61 | 55800.0 | 24.61 |
| 2021-01-28 | 26.79 | 24.5 | 26.36 | 25.08 | 60200.0 | 25.08 |
| 2021-01-27 | 27.47 | 25.25 | 26.3 | 26.15 | 55400.0 | 26.15 |
| 2021-01-26 | 27.94 | 26.85 | 27.53 | 27.06 | 34500.0 | 27.06 |
| 2021-01-25 | 27.72 | 26.17 | 26.35 | 27.25 | 47200.0 | 27.25 |
| 2021-01-22 | 26.8 | 25.6 | 25.61 | 26.5 | 49200.0 | 26.5 |
| 2021-01-21 | 26.8 | 25.23 | 25.23 | 26.08 | 46800.0 | 26.08 |
| 2021-01-20 | 26.2 | 25.0 | 26.2 | 25.45 | 48700.0 | 25.45 |
| 2021-01-19 | 26.81 | 25.25 | 26.02 | 26.28 | 75000.0 | 26.28 |
| 2021-01-15 | 27.44 | 24.4 | 25.72 | 26.13 | 72100.0 | 26.13 |
| 2021-01-14 | 28.05 | 25.75 | 27.98 | 25.88 | 44700.0 | 25.88 |
| 2021-01-13 | 28.0 | 27.04 | 27.42 | 27.7 | 61700.0 | 27.7 |
| 2021-01-12 | 28.22 | 27.48 | 27.68 | 27.71 | 33200.0 | 27.71 |
| 2021-01-11 | 27.89 | 26.9 | 26.9 | 27.46 | 23000.0 | 27.46 |
| 2021-01-08 | 27.91 | 26.21 | 27.91 | 27.43 | 46100.0 | 27.43 |
| 2021-01-07 | 28.17 | 26.74 | 27.28 | 27.63 | 48200.0 | 27.63 |
| 2021-01-06 | 27.65 | 25.23 | 25.23 | 27.37 | 83800.0 | 27.37 |
| 2021-01-05 | 25.38 | 24.0 | 24.6 | 24.94 | 95000.0 | 24.94 |
| 2021-01-04 | 24.93 | 22.98 | 23.0 | 24.52 | 63700.0 | 24.52 |
| 2020-12-31 | 23.44 | 22.53 | 23.14 | 22.72 | 63700.0 | 22.72 |
| 2020-12-30 | 24.88 | 23.21 | 24.88 | 23.33 | 77800.0 | 23.33 |
| 2020-12-29 | 25.36 | 24.43 | 25.33 | 24.69 | 41500.0 | 24.69 |
| 2020-12-28 | 26.35 | 25.11 | 25.98 | 25.16 | 35500.0 | 25.16 |
| 2020-12-24 | 26.1 | 25.38 | 25.73 | 25.41 | 11400.0 | 25.41 |
| 2020-12-23 | 26.84 | 25.6 | 26.41 | 25.64 | 41600.0 | 25.64 |
| 2020-12-22 | 27.16 | 25.25 | 25.79 | 26.23 | 62600.0 | 26.23 |
| 2020-12-21 | 25.89 | 24.53 | 25.05 | 25.44 | 61400.0 | 25.44 |
| 2020-12-18 | 27.79 | 25.48 | 27.12 | 25.49 | 602500.0 | 25.49 |
| 2020-12-17 | 27.75 | 26.07 | 27.65 | 26.98 | 82300.0 | 26.98 |
| 2020-12-16 | 28.78 | 27.23 | 27.52 | 27.59 | 70300.0 | 27.59 |
| 2020-12-15 | 29.34 | 27.63 | 27.73 | 28.79 | 130700.0 | 28.79 |
| 2020-12-14 | 27.94 | 26.78 | 27.14 | 27.42 | 75300.0 | 27.42 |
| 2020-12-11 | 27.6 | 26.21 | 27.02 | 26.64 | 42700.0 | 26.64 |
| 2020-12-10 | 27.99 | 26.12 | 26.12 | 27.29 | 66000.0 | 27.29 |
| 2020-12-09 | 28.14 | 25.25 | 27.98 | 26.24 | 41700.0 | 26.24 |
| 2020-12-08 | 28.41 | 27.0 | 27.22 | 27.66 | 63900.0 | 27.66 |
| 2020-12-07 | 28.42 | 26.77 | 28.42 | 27.18 | 46600.0 | 27.18 |
| 2020-12-04 | 28.8 | 27.86 | 28.66 | 28.2 | 67100.0 | 28.2 |
| 2020-12-03 | 28.95 | 27.58 | 28.4 | 28.26 | 291400.0 | 28.26 |
| 2020-12-02 | 29.25 | 27.16 | 29.25 | 28.5 | 129800.0 | 28.5 |
| 2020-12-01 | 30.98 | 27.63 | 27.63 | 30.0 | 189600.0 | 30.0 |
| 2020-11-30 | 31.87 | 27.0 | 31.27 | 27.52 | 229900.0 | 27.52 |
| 2020-11-27 | 33.0 | 29.5 | 29.77 | 32.99 | 39300.0 | 32.99 |
| 2020-11-25 | 30.15 | 28.55 | 29.43 | 29.77 | 35500.0 | 29.77 |
| 2020-11-24 | 30.8 | 28.48 | 29.41 | 29.43 | 64700.0 | 29.43 |
| 2020-11-23 | 29.99 | 28.09 | 28.98 | 28.85 | 45200.0 | 28.85 |
| 2020-11-20 | 28.94 | 26.99 | 26.99 | 28.62 | 29200.0 | 28.62 |
| 2020-11-19 | 27.81 | 26.54 | 26.67 | 27.37 | 32000.0 | 27.37 |
| 2020-11-18 | 29.56 | 26.27 | 28.97 | 26.28 | 46700.0 | 26.28 |
| 2020-11-17 | 29.19 | 25.96 | 25.96 | 28.97 | 67900.0 | 28.97 |
| 2020-11-16 | 26.26 | 25.35 | 25.51 | 26.26 | 40000.0 | 26.26 |
| 2020-11-13 | 26.31 | 24.6 | 25.87 | 24.76 | 33200.0 | 24.76 |
| 2020-11-12 | 26.12 | 24.86 | 25.1 | 25.71 | 50200.0 | 25.71 |
| 2020-11-11 | 25.24 | 23.16 | 23.87 | 25.24 | 80500.0 | 25.24 |
| 2020-11-10 | 23.79 | 21.49 | 22.52 | 23.57 | 32100.0 | 23.57 |
| 2020-11-09 | 23.44 | 22.17 | 22.68 | 22.52 | 42600.0 | 22.52 |
| 2020-11-06 | 22.67 | 21.05 | 22.67 | 21.84 | 43100.0 | 21.84 |
| 2020-11-05 | 22.6 | 20.99 | 21.83 | 22.56 | 33800.0 | 22.56 |
| 2020-11-04 | 22.84 | 20.85 | 20.85 | 21.88 | 35900.0 | 21.88 |
| 2020-11-03 | 22.09 | 20.37 | 21.44 | 21.38 | 50000.0 | 21.38 |
| 2020-11-02 | 21.78 | 19.42 | 21.78 | 21.16 | 155900.0 | 21.16 |
| 2020-10-30 | 22.38 | 20.2 | 21.43 | 21.62 | 67400.0 | 21.62 |
| 2020-10-29 | 21.95 | 20.0 | 20.64 | 21.53 | 73100.0 | 21.53 |
| 2020-10-28 | 21.99 | 20.5 | 21.55 | 20.8 | 51100.0 | 20.8 |
| 2020-10-27 | 22.98 | 21.66 | 22.97 | 22.16 | 30900.0 | 22.16 |
| 2020-10-26 | 23.97 | 22.72 | 23.32 | 22.72 | 34200.0 | 22.72 |
| 2020-10-23 | 23.95 | 21.98 | 23.08 | 23.77 | 35000.0 | 23.77 |
| 2020-10-22 | 23.54 | 22.99 | 23.08 | 23.07 | 27200.0 | 23.07 |
| 2020-10-21 | 23.22 | 22.22 | 22.58 | 22.86 | 40000.0 | 22.86 |
| 2020-10-20 | 24.44 | 21.81 | 24.44 | 22.81 | 60500.0 | 22.81 |
| 2020-10-19 | 25.67 | 23.35 | 25.15 | 24.26 | 60000.0 | 24.26 |
| 2020-10-16 | 25.2 | 23.74 | 24.03 | 24.85 | 51100.0 | 24.85 |
| 2020-10-15 | 24.41 | 22.0 | 23.15 | 24.25 | 19200.0 | 24.25 |
| 2020-10-14 | 24.99 | 23.2 | 24.99 | 23.56 | 26300.0 | 23.56 |
| 2020-10-13 | 25.61 | 24.1 | 24.61 | 24.52 | 31100.0 | 24.52 |
| 2020-10-12 | 25.48 | 24.1 | 24.26 | 24.87 | 39300.0 | 24.87 |
| 2020-10-09 | 24.92 | 23.77 | 23.77 | 24.32 | 39000.0 | 24.32 |
| 2020-10-08 | 24.92 | 23.18 | 24.54 | 23.58 | 71100.0 | 23.58 |
| 2020-10-07 | 24.49 | 21.53 | 21.99 | 24.35 | 91500.0 | 24.35 |
| 2020-10-06 | 22.27 | 20.83 | 21.73 | 21.92 | 96400.0 | 21.92 |
| 2020-10-05 | 21.56 | 19.73 | 20.16 | 21.43 | 128200.0 | 21.43 |
| 2020-10-02 | 20.54 | 19.5 | 20.09 | 20.09 | 146800.0 | 20.09 |
| 2020-10-01 | 22.65 | 19.51 | 22.56 | 19.89 | 266000.0 | 19.89 |
| 2020-09-30 | 24.85 | 21.98 | 24.0 | 22.65 | 156700.0 | 22.65 |
| 2020-09-29 | 23.92 | 22.57 | 22.57 | 23.74 | 71600.0 | 23.74 |
| 2020-09-28 | 22.76 | 21.6 | 22.25 | 22.54 | 93500.0 | 22.54 |
| 2020-09-25 | 23.67 | 21.04 | 22.31 | 21.54 | 230900.0 | 21.54 |
| 2020-09-24 | 23.19 | 20.1 | 22.05 | 22.42 | 140900.0 | 22.42 |
| 2020-09-23 | 24.42 | 21.51 | 23.13 | 22.07 | 164000.0 | 22.07 |
| 2020-09-22 | 24.8 | 22.17 | 24.19 | 23.52 | 249000.0 | 23.52 |
| 2020-09-21 | 28.99 | 23.59 | 27.6 | 23.89 | 205300.0 | 23.89 |
| 2020-09-18 | 31.94 | 26.73 | 27.62 | 28.21 | 1631300.0 | 28.21 |
| 2020-09-17 | 27.96 | 26.51 | 26.83 | 27.62 | 146900.0 | 27.62 |
| 2020-09-16 | 27.95 | 25.87 | 26.39 | 27.46 | 185900.0 | 27.46 |
| 2020-09-15 | 27.91 | 25.77 | 27.59 | 25.99 | 76000.0 | 25.99 |
| 2020-09-14 | 28.0 | 26.12 | 26.69 | 27.48 | 160600.0 | 27.48 |
| 2020-09-11 | 27.53 | 24.23 | 26.5 | 26.22 | 174000.0 | 26.22 |
| 2020-09-10 | 26.67 | 24.6 | 25.12 | 26.22 | 80100.0 | 26.22 |
| 2020-09-09 | 26.09 | 24.49 | 24.51 | 24.89 | 57400.0 | 24.89 |
| 2020-09-08 | 24.77 | 23.15 | 23.23 | 24.2 | 74200.0 | 24.2 |
| 2020-09-04 | 25.87 | 23.11 | 24.7 | 23.29 | 101400.0 | 23.29 |
| 2020-09-03 | 25.99 | 24.05 | 24.32 | 24.31 | 135900.0 | 24.31 |
| 2020-09-02 | 25.17 | 24.35 | 25.17 | 24.51 | 43900.0 | 24.51 |
| 2020-09-01 | 25.28 | 24.26 | 24.95 | 25.01 | 65700.0 | 25.01 |
| 2020-08-31 | 26.4 | 24.57 | 26.09 | 25.15 | 62600.0 | 25.15 |
| 2020-08-28 | 26.33 | 24.21 | 24.37 | 25.99 | 51800.0 | 25.99 |
| 2020-08-27 | 24.54 | 23.74 | 24.53 | 24.4 | 55700.0 | 24.4 |
| 2020-08-26 | 25.41 | 23.8 | 24.41 | 24.56 | 37500.0 | 24.56 |
| 2020-08-25 | 24.72 | 23.83 | 24.39 | 24.46 | 45600.0 | 24.46 |
| 2020-08-24 | 25.58 | 23.92 | 25.58 | 24.45 | 65000.0 | 24.45 |
| 2020-08-21 | 26.68 | 24.87 | 25.29 | 25.18 | 72000.0 | 25.18 |
| 2020-08-20 | 25.88 | 24.34 | 24.34 | 25.39 | 57900.0 | 25.39 |
| 2020-08-19 | 25.48 | 24.47 | 24.86 | 24.6 | 126200.0 | 24.6 |
| 2020-08-18 | 24.98 | 24.5 | 24.76 | 24.64 | 68300.0 | 24.64 |
| 2020-08-17 | 25.59 | 24.41 | 24.61 | 24.76 | 65000.0 | 24.76 |
| 2020-08-14 | 24.85 | 24.13 | 24.41 | 24.37 | 62500.0 | 24.37 |
| 2020-08-13 | 24.85 | 24.16 | 24.85 | 24.5 | 102400.0 | 24.5 |
| 2020-08-12 | 26.75 | 24.0 | 26.75 | 24.29 | 139100.0 | 24.29 |
| 2020-08-11 | 26.8 | 26.25 | 26.77 | 26.45 | 80200.0 | 26.45 |
| 2020-08-10 | 26.9 | 25.93 | 25.97 | 26.55 | 84100.0 | 26.55 |
| 2020-08-07 | 26.8 | 25.09 | 25.09 | 25.86 | 65800.0 | 25.86 |
| 2020-08-06 | 25.13 | 23.77 | 23.94 | 25.09 | 51900.0 | 25.09 |
| 2020-08-05 | 24.75 | 23.74 | 23.89 | 24.0 | 58900.0 | 24.0 |
| 2020-08-04 | 24.45 | 23.03 | 23.74 | 23.81 | 56300.0 | 23.81 |
| 2020-08-03 | 24.56 | 22.6 | 23.33 | 23.76 | 103900.0 | 23.76 |
| 2020-07-31 | 24.9 | 22.97 | 23.85 | 23.29 | 77600.0 | 23.29 |
| 2020-07-30 | 24.64 | 23.44 | 23.97 | 24.04 | 52500.0 | 24.04 |
| 2020-07-29 | 26.58 | 24.04 | 24.49 | 24.3 | 94400.0 | 24.3 |
| 2020-07-28 | 25.35 | 23.52 | 24.52 | 24.38 | 52200.0 | 24.38 |
| 2020-07-27 | 25.87 | 24.01 | 24.53 | 24.5 | 49700.0 | 24.5 |
| 2020-07-24 | 27.1 | 23.4 | 25.79 | 24.04 | 70100.0 | 24.04 |
| 2020-07-23 | 27.85 | 25.41 | 27.85 | 25.76 | 89000.0 | 25.76 |
| 2020-07-22 | 27.11 | 24.58 | 27.11 | 25.48 | 41800.0 | 25.48 |
| 2020-07-21 | 28.34 | 26.62 | 27.21 | 27.29 | 86800.0 | 27.29 |
| 2020-07-20 | 28.12 | 25.0 | 25.0 | 27.21 | 140500.0 | 27.21 |
| 2020-07-17 | 25.27 | 24.1 | 24.1 | 24.64 | 53300.0 | 24.64 |
| 2020-07-16 | 24.67 | 22.0 | 22.44 | 24.47 | 96900.0 | 24.47 |
| 2020-07-15 | 23.4 | 21.65 | 23.0 | 22.34 | 199300.0 | 22.34 |
| 2020-07-14 | 24.82 | 22.0 | 22.53 | 22.6 | 157700.0 | 22.6 |
| 2020-07-13 | 25.37 | 22.69 | 25.06 | 22.7 | 83800.0 | 22.7 |
| 2020-07-10 | 25.74 | 24.75 | 25.51 | 25.17 | 60700.0 | 25.17 |
| 2020-07-09 | 26.93 | 25.71 | 26.56 | 25.76 | 28900.0 | 25.76 |
| 2020-07-08 | 27.0 | 26.0 | 26.74 | 26.59 | 39600.0 | 26.59 |
| 2020-07-07 | 28.66 | 25.18 | 28.5 | 27.0 | 112000.0 | 27.0 |
| 2020-07-06 | 30.64 | 27.83 | 29.54 | 28.8 | 52300.0 | 28.8 |
| 2020-07-02 | 30.68 | 29.21 | 29.65 | 29.53 | 78300.0 | 29.53 |
| 2020-07-01 | 32.68 | 28.51 | 32.6 | 29.3 | 169500.0 | 29.3 |
| 2020-06-30 | 35.63 | 31.74 | 35.27 | 32.46 | 106800.0 | 32.46 |
| 2020-06-29 | 35.26 | 32.0 | 32.03 | 35.26 | 107300.0 | 35.26 |
| 2020-06-26 | 31.99 | 29.86 | 31.42 | 31.72 | 185400.0 | 31.72 |
| 2020-06-25 | 31.26 | 29.5 | 30.46 | 31.08 | 119900.0 | 31.08 |
| 2020-06-24 | 30.88 | 29.0 | 29.99 | 30.42 | 96600.0 | 30.42 |
| 2020-06-23 | 30.4 | 27.8 | 28.23 | 29.52 | 122100.0 | 29.52 |
| 2020-06-22 | 29.92 | 26.49 | 27.42 | 28.0 | 119900.0 | 28.0 |
| 2020-06-19 | 28.13 | 26.05 | 26.9 | 28.01 | 227800.0 | 28.01 |
| 2020-06-18 | 26.8 | 24.7 | 25.7 | 26.64 | 132500.0 | 26.64 |
| 2020-06-17 | 26.19 | 24.91 | 25.04 | 25.99 | 137100.0 | 25.99 |
| 2020-06-16 | 26.57 | 24.51 | 25.95 | 25.04 | 254500.0 | 25.04 |
| 2020-06-15 | 25.72 | 22.65 | 22.96 | 25.69 | 279800.0 | 25.69 |
| 2020-06-12 | 24.0 | 22.48 | 22.75 | 22.85 | 425700.0 | 22.85 |
| 2020-06-11 | 23.25 | 22.02 | 22.68 | 22.73 | 167300.0 | 22.73 |
| 2020-06-10 | 23.55 | 22.0 | 22.0 | 23.28 | 505100.0 | 23.28 |
| 2020-06-09 | 23.2 | 21.51 | 22.75 | 22.0 | 175700.0 | 22.0 |
| 2020-06-08 | 23.21 | 22.11 | 22.19 | 23.2 | 483800.0 | 23.2 |
| 2020-06-05 | 24.25 | 22.0 | 24.2 | 22.25 | 579200.0 | 22.25 |
| 2020-06-04 | 24.41 | 22.0 | 22.5 | 23.36 | 772300.0 | 23.36 |
| 2020-06-03 | 26.0 | 21.05 | 25.0 | 21.3 | 4269200.0 | 21.3 |