Premium
Pliant Therapeutics Inc (PLRX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -13.1365313653 | 13.55 | 13.68 | 11.77 | 321645 | 12.79257056 | CS |
| 4 | -1.45 | -10.9682299546 | 13.22 | 15 | 11.77 | 589167 | 13.37012826 | CS |
| 12 | -3.24 | -21.5856095936 | 15.01 | 16.1 | 11.76 | 506719 | 13.69540877 | CS |
| 26 | -1.24 | -9.53112990008 | 13.01 | 16.1 | 10.22 | 464519 | 13.25361717 | CS |
| 52 | -5.95 | -33.5778781038 | 17.72 | 18.9199 | 10.22 | 458380 | 13.57621071 | CS |
| 156 | -0.86 | -6.80918448139 | 12.63 | 36.64 | 3.965 | 638236 | 19.19341018 | CS |
| 260 | -10.73 | -47.6888888889 | 22.5 | 43.92 | 3.965 | 460095 | 19.84061711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 12.01 | -0.6 | -4.76 | 12.26 | 12.385 | 11.82 | 350429 |
| 1736379300 | 12.61 | -0.66 | -4.97 | 13.27 | 13.27 | 12.6 | 213882 |
| 1736292900 | 13.27 | 0.09 | 0.68 | 13.18 | 13.46 | 12.73 | 371730 |
| 1736206500 | 13.18 | -0.35 | -2.59 | 13.55 | 13.68 | 13.02 | 350539 |
| 1735947300 | 13.53 | 0.25 | 1.88 | 13.42 | 13.71 | 13.23 | 459945 |
| 1735860900 | 13.28 | 0.11 | 0.84 | 13.29 | 13.4 | 12.8 | 376965 |
| 1735688100 | 13.17 | 0.38 | 2.97 | 12.87 | 13.2 | 12.4 | 430041 |
| 1735601700 | 12.79 | -0.77 | -5.68 | 13.36 | 13.7 | 12.59 | 337440 |
| 1735342500 | 13.56 | -0.47 | -3.35 | 14.02 | 14.23 | 13.48 | 364368 |
| 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 | 819922 |
| 1734737700 | 13.21 | -0.09 | -0.68 | 13.11 | 13.85 | 13.07 | 1882894 |
| 1734651300 | 13.3 | -0.7 | -5.00 | 13.94 | 14.3 | 13.1 | 1632834 |
| 1734564900 | 14 | -0.37 | -2.57 | 14.53 | 15 | 13.51 | 757243 |
| 1734478500 | 14.37 | 0.65 | 4.74 | 13.78 | 14.66 | 13.69 | 365283 |
| 1734392100 | 13.72 | 0.42 | 3.16 | 13.22 | 13.8333 | 13.185 | 509526 |
| 1734132900 | 13.3 | -0.55 | -3.97 | 13.67 | 13.88 | 13.14 | 559083 |
| 1734046500 | 13.85 | -0.35 | -2.46 | 14.03 | 14.0597 | 13.6451 | 346295 |
| 1733960100 | 14.2 | -0.32 | -2.20 | 14.65 | 14.65 | 13.96 | 349251 |
| 1733873700 | 14.52 | -0.33 | -2.22 | 14.49 | 14.88 | 14.34 | 338228 |
| 1733787300 | 14.85 | 0.16 | 1.09 | 14.87 | 15.2713 | 14.75 | 305100 |
| 1733528100 | 14.69 | 0.41 | 2.87 | 14.4 | 15 | 14.4 | 328780 |
| 1733441700 | 14.28 | -0.42 | -2.86 | 14.7 | 14.73 | 14.02 | 348223 |
| 1733355300 | 14.7 | 0.07 | 0.48 | 14.7 | 15.015 | 14.26 | 631931 |
| 1733268900 | 14.63 | -0.88 | -5.67 | 15.47 | 15.8 | 14.3 | 592300 |
| 1733182500 | 15.51 | 1.71 | 12.39 | 14.03 | 15.8 | 13.9 | 1059851 |
| 1732917840 | 13.8 | 0.27 | 2.00 | 13.56 | 13.87 | 13.39 | 212068 |
| 1732750500 | 13.53 | 0.19 | 1.42 | 13.43 | 13.7 | 13.14 | 333273 |
| 1732664100 | 13.34 | -0.12 | -0.89 | 13.42 | 13.62 | 13.145 | 402607 |
| 1732577700 | 13.46 | 0.48 | 3.70 | 13.19 | 14 | 13 | 410898 |
| 1732318500 | 12.98 | 0.13 | 1.01 | 12.97 | 13.32 | 12.775 | 586020 |
| 1732232100 | 12.85 | 0.12 | 0.94 | 12.81 | 13.26 | 12.52 | 691731 |
| 1732145700 | 12.73 | -0.06 | -0.47 | 12.67 | 12.74 | 12.22 | 569044 |
| 1732059300 | 12.79 | 0.47 | 3.81 | 12.21 | 12.94 | 12.01 | 469931 |
| 1731972900 | 12.32 | -0.11 | -0.88 | 12.42 | 12.76 | 12.26 | 1379632 |
| 1731713700 | 12.43 | -0.42 | -3.27 | 12.9 | 12.9 | 11.76 | 741228 |
| 1731627300 | 12.85 | -0.92 | -6.68 | 13.7 | 14.04 | 12.72 | 1200447 |
| 1731540900 | 13.77 | -0.05 | -0.36 | 14.01 | 14.28 | 13.72 | 251846 |
| 1731454500 | 13.82 | -0.69 | -4.76 | 14.51 | 14.675 | 13.55 | 338030 |
| 1731368100 | 14.51 | -0.49 | -3.27 | 15.24 | 15.85 | 14.5 | 326452 |
| 1731108900 | 15 | -0.19 | -1.25 | 15.21 | 15.325 | 14.25 | 404421 |
| 1731022500 | 15.19 | -0.51 | -3.25 | 15.78 | 15.88 | 15.15 | 232390 |
| 1730936100 | 15.7 | 0.8 | 5.37 | 15.8 | 16.1 | 15.3016 | 421042 |
| 1730849700 | 14.9 | 0.41 | 2.83 | 14.43 | 15.075 | 14.125 | 283362 |
| 1730763300 | 14.49 | -0.03 | -0.21 | 14.52 | 15.25 | 14.18 | 506655 |
| 1730500500 | 14.52 | 0.45 | 3.20 | 14.18 | 14.81 | 14.1 | 333074 |
| 1730414100 | 14.07 | -0.34 | -2.36 | 14.39 | 14.56 | 14 | 181034 |
| 1730327700 | 14.41 | -0.31 | -2.11 | 14.52 | 15 | 14.19 | 285784 |
| 1730241300 | 14.72 | -0.14 | -0.94 | 14.83 | 15.19 | 14.27 | 321602 |
| 1730154900 | 14.86 | 0.71 | 5.02 | 14.44 | 15.5 | 14.09 | 471236 |
| 1729895700 | 14.15 | 0.47 | 3.44 | 13.85 | 14.215 | 13.655 | 244797 |
| 1729809300 | 13.68 | -0.53 | -3.73 | 14.21 | 14.29 | 13.57 | 365055 |
| 1729722900 | 14.21 | -0.42 | -2.87 | 14.63 | 14.65 | 13.8 | 496371 |
| 1729636500 | 14.63 | -0.03 | -0.20 | 14.58 | 14.81 | 14.21 | 219058 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
