Quotes and Market Data
Find a quote
Pliant Therapeutics
1.28 Up 0.02 (1.56 %)
Delayed : 2025/07/03 16:36:05
- Previous close $1.26
- Opening $1.20
- Price Ask $1.21
- Price Bid $1.21
- Size Bid 1
- Size Ask 2
- Today High $1.27
- Today Low $1.18
- 52 Weeks High $16.10
- 52 Weeks Low $1.10
- Volume 1,120,958
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
01:00 PM | $1.26 | Down $0.00 | $1.27 | $1.26 | 28,853 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
01:00 PM | $1.26 | Up $0.00 | $1.27 | $1.26 | 0 |
12:59 PM | $1.27 | Up $0.00 | $1.27 | $1.26 | 2,279 |
12:58 PM | $1.27 | Up $0.00 | $1.27 | $1.26 | 44,973 |
12:57 PM | $1.26 | Down $ -0.01 | $1.27 | $1.26 | 3,179 |
12:56 PM | $1.27 | Up $0.00 | $1.27 | $1.27 | 57,907 |
12:55 PM | $1.27 | Up $0.01 | $1.27 | $1.26 | 21,726 |
12:54 PM | $1.26 | Up $0.00 | $1.26 | $1.25 | 40,378 |
12:53 PM | $1.26 | Up $0.00 | $1.26 | $1.26 | 500 |
12:52 PM | $1.26 | Up $0.00 | $1.26 | $1.26 | 300 |
12:51 PM | $1.26 | Down $ -0.01 | $1.26 | $1.25 | 626 |
12:50 PM | $1.26 | Up $0.01 | $1.26 | $1.26 | 200 |
12:49 PM | $1.26 | Up $0.00 | $1.26 | $1.26 | 1,300 |
12:48 PM | $1.26 | Down $ -0.01 | $1.27 | $1.26 | 31,760 |
12:47 PM | $1.27 | Up $0.00 | $1.27 | $1.26 | 500 |
12:46 PM | $1.27 | Up $0.00 | $1.27 | $1.27 | 100 |
12:45 PM | $1.26 | Down $0.00 | $1.27 | $1.26 | 2,840 |
12:44 PM | $1.27 | Up $0.00 | $1.27 | $1.26 | 2,700 |
12:43 PM | $1.27 | Up $0.00 | $1.27 | $1.27 | 200 |
12:42 PM | $1.27 | Up $0.00 | $1.27 | $1.26 | 16,429 |
12:41 PM | $1.26 | Up $0.01 | $1.26 | $1.26 | 3,992 |
12:40 PM | $1.26 | Down $ -0.01 | $1.26 | $1.26 | 4,389 |
12:39 PM | $1.26 | Up $0.02 | $1.26 | $1.23 | 49,769 |
12:38 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 4,585 |
12:37 PM | $1.24 | Down $0.00 | $1.24 | $1.24 | 4,268 |
12:36 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 3,921 |
12:35 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 200 |
12:33 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 200 |
12:33 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 0 |
12:32 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 200 |
12:30 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 800 |
12:30 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 0 |
12:29 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 100 |
12:28 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 300 |
12:27 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 100 |
12:26 PM | $1.24 | Down $0.00 | $1.24 | $1.24 | 500 |
12:25 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 1,800 |
12:24 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 100 |
12:23 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 200 |
12:22 PM | $1.24 | Down $0.00 | $1.24 | $1.24 | 300 |
12:20 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 200 |
12:20 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 0 |
12:19 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 3,975 |
12:18 PM | $1.24 | Down $ -0.02 | $1.26 | $1.24 | 19,139 |
12:17 PM | $1.26 | Up $0.00 | $1.26 | $1.26 | 600 |
12:16 PM | $1.25 | Up $0.00 | $1.25 | $1.25 | 4,888 |
12:15 PM | $1.25 | Up $0.01 | $1.25 | $1.24 | 6,958 |
12:14 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 3,106 |
12:13 PM | $1.24 | Down $0.00 | $1.24 | $1.24 | 1,800 |
12:12 PM | $1.24 | Up $0.00 | $1.24 | $1.23 | 1,648 |
12:11 PM | $1.24 | Down $0.00 | $1.24 | $1.24 | 5,300 |
12:10 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 2,185 |
12:09 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 200 |
12:07 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 200 |
12:07 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 0 |
12:05 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 200 |
12:05 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 0 |
12:04 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 400 |
12:03 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 300 |
12:02 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 300 |
12:01 PM | $1.24 | Up $0.00 | $1.24 | $1.24 | 1,300 |
12:00 PM | $1.24 | Down $0.00 | $1.25 | $1.24 | 7,526 |
11:59 AM | $1.24 | Down $ -0.01 | $1.25 | $1.24 | 1,300 |
11:58 AM | $1.25 | Up $0.00 | $1.25 | $1.25 | 420 |
11:57 AM | $1.25 | Up $0.01 | $1.25 | $1.25 | 13,022 |
11:56 AM | $1.24 | Down $ -0.01 | $1.25 | $1.24 | 200 |
11:55 AM | $1.25 | Up $0.00 | $1.25 | $1.25 | 100 |
11:54 AM | $1.25 | Up $0.00 | $1.25 | $1.25 | 300 |
11:52 AM | $1.25 | Down $ -0.01 | $1.26 | $1.25 | 2,960 |
11:52 AM | $1.25 | Up $0.00 | $1.26 | $1.25 | 0 |
11:51 AM | $1.26 | Up $0.00 | $1.26 | $1.26 | 100 |
11:50 AM | $1.25 | Down $0.00 | $1.26 | $1.25 | 1,634 |
11:49 AM | $1.26 | Up $0.00 | $1.26 | $1.26 | 400 |
11:48 AM | $1.26 | Up $0.00 | $1.26 | $1.25 | 800 |
11:47 AM | $1.26 | Up $0.00 | $1.26 | $1.25 | 11,700 |
11:46 AM | $1.26 | Up $0.00 | $1.26 | $1.26 | 500 |
11:45 AM | $1.26 | Up $0.00 | $1.26 | $1.25 | 10,931 |
11:44 AM | $1.25 | Up $0.00 | $1.26 | $1.25 | 700 |
11:43 AM | $1.25 | Down $0.00 | $1.26 | $1.25 | 300 |
11:42 AM | $1.26 | Down $ -0.01 | $1.26 | $1.25 | 2,300 |
11:41 AM | $1.26 | Up $0.00 | $1.26 | $1.26 | 1,800 |
11:40 AM | $1.26 | Up $0.01 | $1.26 | $1.25 | 16,024 |
11:39 AM | $1.25 | Up $0.01 | $1.25 | $1.23 | 32,424 |
11:38 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 2,200 |
11:37 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 300 |
11:36 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 100 |
11:34 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 1,837 |
11:34 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 0 |
11:33 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 100 |
11:32 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 100 |
11:31 AM | $1.24 | Up $0.00 | $1.24 | $1.23 | 1,200 |
11:30 AM | $1.24 | Up $0.00 | $1.24 | $1.23 | 1,000 |
11:29 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 100 |
11:28 AM | $1.24 | Up $0.00 | $1.24 | $1.23 | 10,835 |
11:27 AM | $1.24 | Up $0.00 | $1.24 | $1.23 | 13,200 |
11:26 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 300 |
11:25 AM | $1.24 | Up $0.00 | $1.24 | $1.24 | 100 |
11:24 AM | $1.24 | Up $0.00 | $1.24 | $1.23 | 2,600 |
11:23 AM | $1.23 | Down $0.00 | $1.24 | $1.23 | 8,646 |
11:22 AM | $1.24 | Up $0.00 | $1.24 | $1.23 | 6,700 |
11:21 AM | $1.24 | Down $ -0.01 | $1.25 | $1.24 | 26,718 |
11:20 AM | $1.25 | Up $0.00 | $1.25 | $1.25 | 1,383 |
11:19 AM | $1.25 | Up $0.02 | $1.25 | $1.23 | 17,317 |
11:18 AM | $1.23 | Up $0.00 | $1.23 | $1.22 | 7,265 |
11:17 AM | $1.23 | Up $0.00 | $1.23 | $1.23 | 100 |
11:16 AM | $1.23 | Up $0.01 | $1.23 | $1.23 | 400 |
11:15 AM | $1.22 | Up $0.00 | $1.23 | $1.20 | 150,134 |
11:14 AM | $1.22 | Up $0.00 | $1.22 | $1.21 | 400 |
11:13 AM | $1.22 | Up $0.00 | $1.22 | $1.22 | 100 |
11:12 AM | $1.22 | Up $0.00 | $1.22 | $1.21 | 5,300 |
11:11 AM | $1.22 | Up $0.01 | $1.22 | $1.22 | 100 |
11:10 AM | $1.21 | Down $ -0.01 | $1.21 | $1.21 | 100 |
11:08 AM | $1.22 | Up $0.01 | $1.22 | $1.21 | 7,608 |
11:08 AM | $1.22 | Up $0.00 | $1.22 | $1.21 | 0 |
11:07 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 104 |
11:06 AM | $1.21 | Up $0.01 | $1.21 | $1.21 | 400 |
11:05 AM | $1.20 | Up $0.00 | $1.21 | $1.20 | 1,200 |
11:04 AM | $1.20 | Down $ -0.02 | $1.22 | $1.20 | 13,476 |
11:03 AM | $1.22 | Up $0.00 | $1.22 | $1.21 | 5,600 |
11:02 AM | $1.21 | Up $0.00 | $1.22 | $1.20 | 21,151 |
11:01 AM | $1.21 | Down $ -0.01 | $1.22 | $1.21 | 300 |
11:00 AM | $1.22 | Up $0.00 | $1.22 | $1.21 | 11,000 |
10:59 AM | $1.21 | Up $0.00 | $1.22 | $1.21 | 5,900 |
10:58 AM | $1.21 | Up $0.00 | $1.22 | $1.21 | 5,400 |
10:57 AM | $1.21 | Down $ -0.01 | $1.22 | $1.21 | 300 |
10:56 AM | $1.22 | Up $0.01 | $1.22 | $1.22 | 100 |
10:55 AM | $1.21 | Down $0.00 | $1.21 | $1.21 | 100 |
10:54 AM | $1.21 | Down $0.00 | $1.21 | $1.21 | 200 |
10:52 AM | $1.22 | Up $0.00 | $1.22 | $1.22 | 300 |
10:52 AM | $1.22 | Up $0.00 | $1.22 | $1.22 | 0 |
10:51 AM | $1.22 | Up $0.01 | $1.22 | $1.22 | 100 |
10:50 AM | $1.21 | Down $ -0.01 | $1.22 | $1.21 | 200 |
10:49 AM | $1.22 | Up $0.00 | $1.22 | $1.21 | 4,163 |
10:48 AM | $1.22 | Down $0.00 | $1.22 | $1.22 | 200 |
10:47 AM | $1.22 | Up $0.00 | $1.22 | $1.22 | 1,398 |
10:46 AM | $1.22 | Up $0.01 | $1.22 | $1.21 | 6,933 |
10:45 AM | $1.21 | Down $ -0.01 | $1.22 | $1.21 | 4,266 |
10:44 AM | $1.22 | Down $0.00 | $1.22 | $1.22 | 300 |
10:43 AM | $1.22 | Down $0.00 | $1.22 | $1.22 | 100 |
10:42 AM | $1.22 | Up $0.01 | $1.22 | $1.21 | 25,451 |
10:41 AM | $1.21 | Down $0.00 | $1.21 | $1.21 | 7,955 |
10:40 AM | $1.21 | Up $0.01 | $1.21 | $1.20 | 7,449 |
10:39 AM | $1.20 | Down $0.00 | $1.21 | $1.20 | 339 |
10:38 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 100 |
10:36 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 3,394 |
10:36 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 0 |
10:35 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 200 |
10:34 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 300 |
10:33 AM | $1.21 | Up $0.00 | $1.21 | $1.20 | 3,338 |
10:32 AM | $1.21 | Up $0.00 | $1.21 | $1.20 | 2,200 |
10:31 AM | $1.21 | Down $0.00 | $1.21 | $1.20 | 9,987 |
10:30 AM | $1.21 | Up $0.00 | $1.21 | $1.20 | 8,400 |
10:29 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 300 |
10:28 AM | $1.21 | Up $0.01 | $1.21 | $1.20 | 1,600 |
10:26 AM | $1.20 | Down $0.00 | $1.20 | $1.20 | 5,903 |
10:26 AM | $1.20 | Up $0.00 | $1.20 | $1.20 | 0 |
10:25 AM | $1.20 | Down $0.00 | $1.21 | $1.20 | 3,728 |
10:24 AM | $1.20 | Down $0.00 | $1.20 | $1.20 | 2,100 |
10:23 AM | $1.21 | Up $0.01 | $1.21 | $1.21 | 200 |
10:21 AM | $1.20 | Down $ -0.01 | $1.21 | $1.20 | 200 |
10:21 AM | $1.20 | Up $0.00 | $1.21 | $1.20 | 0 |
10:20 AM | $1.21 | Up $0.00 | $1.21 | $1.20 | 7,574 |
10:19 AM | $1.21 | Up $0.01 | $1.21 | $1.21 | 200 |
10:18 AM | $1.20 | Up $0.00 | $1.20 | $1.20 | 100 |
10:17 AM | $1.20 | Down $ -0.01 | $1.21 | $1.20 | 300 |
10:16 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 200 |
10:15 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 200 |
10:13 AM | $1.21 | Up $0.01 | $1.21 | $1.21 | 300 |
10:13 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 0 |
10:11 AM | $1.20 | Down $ -0.01 | $1.21 | $1.20 | 400 |
10:11 AM | $1.20 | Up $0.00 | $1.21 | $1.20 | 0 |
10:10 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 100 |
10:08 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 200 |
10:08 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 0 |
10:07 AM | $1.21 | Up $0.01 | $1.21 | $1.21 | 100 |
10:06 AM | $1.20 | Down $ -0.01 | $1.21 | $1.20 | 585 |
10:05 AM | $1.21 | Down $0.00 | $1.21 | $1.21 | 400 |
10:04 AM | $1.21 | Up $0.00 | $1.21 | $1.20 | 655 |
10:03 AM | $1.21 | Up $0.01 | $1.21 | $1.20 | 13,075 |
10:02 AM | $1.20 | Down $ -0.01 | $1.21 | $1.20 | 5,300 |
10:01 AM | $1.21 | Up $0.00 | $1.21 | $1.20 | 1,600 |
09:59 AM | $1.21 | Up $0.01 | $1.21 | $1.21 | 200 |
09:59 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 0 |
09:57 AM | $1.20 | Down $ -0.01 | $1.21 | $1.20 | 300 |
09:57 AM | $1.20 | Up $0.00 | $1.21 | $1.20 | 0 |
09:56 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 2,166 |
09:55 AM | $1.21 | Down $ -0.01 | $1.21 | $1.21 | 4,000 |
09:54 AM | $1.22 | Up $0.00 | $1.22 | $1.21 | 11,178 |
09:53 AM | $1.22 | Up $0.00 | $1.22 | $1.21 | 200 |
09:52 AM | $1.22 | Down $0.00 | $1.23 | $1.22 | 5,600 |
09:51 AM | $1.22 | Up $0.00 | $1.23 | $1.22 | 1,980 |
09:49 AM | $1.22 | Down $0.00 | $1.22 | $1.22 | 764 |
09:49 AM | $1.22 | Up $0.00 | $1.22 | $1.22 | 0 |
09:47 AM | $1.22 | Up $0.00 | $1.22 | $1.22 | 100 |
09:47 AM | $1.22 | Up $0.00 | $1.22 | $1.22 | 0 |
09:46 AM | $1.22 | Up $0.01 | $1.22 | $1.21 | 1,836 |
09:45 AM | $1.21 | Up $0.00 | $1.21 | $1.21 | 100 |
09:44 AM | $1.21 | Down $ -0.01 | $1.21 | $1.21 | 600 |
09:41 AM | $1.21 | Up $0.01 | $1.22 | $1.21 | 13,146 |
09:41 AM | $1.21 | Up $0.00 | $1.22 | $1.21 | 0 |
09:41 AM | $1.21 | Up $0.00 | $1.22 | $1.21 | 0 |
09:40 AM | $1.20 | Up $0.00 | $1.21 | $1.20 | 38,387 |
09:39 AM | $1.20 | Up $0.00 | $1.20 | $1.20 | 100 |
09:38 AM | $1.20 | Down $ -0.01 | $1.20 | $1.20 | 100 |
09:37 AM | $1.21 | Down $0.00 | $1.21 | $1.21 | 200 |
09:34 AM | $1.21 | Up $0.01 | $1.21 | $1.20 | 400 |
09:34 AM | $1.21 | Up $0.00 | $1.21 | $1.20 | 0 |
09:34 AM | $1.21 | Up $0.00 | $1.21 | $1.20 | 0 |
09:33 AM | $1.20 | Up $0.01 | $1.20 | $1.18 | 8,202 |
09:31 AM | $1.19 | Down $0.00 | $1.19 | $1.19 | 744 |
09:31 AM | $1.19 | Up $0.00 | $1.19 | $1.19 | 0 |
09:30 AM | $1.19 | Down $ -0.01 | $1.21 | $1.19 | 16,278 |
Previous close | $1.20 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
03-07-2025 | $1.26 | $1.24 | $1.27 | $1.23 | 392,699 |
02-07-2025 | $1.20 | $1.20 | $1.22 | $1.18 | 499,320 |
01-07-2025 | $1.17 | $1.23 | $1.25 | $1.17 | 522,924 |
30-06-2025 | $1.17 | $1.19 | $1.21 | $1.14 | 1,688,427 |
27-06-2025 | $1.26 | $1.31 | $1.34 | $1.26 | 735,275 |
26-06-2025 | $1.30 | $1.34 | $1.35 | $1.28 | 649,417 |
25-06-2025 | $1.38 | $1.31 | $1.42 | $1.30 | 548,592 |
24-06-2025 | $1.30 | $1.29 | $1.33 | $1.28 | 275,596 |
23-06-2025 | $1.25 | $1.27 | $1.28 | $1.23 | 542,544 |
20-06-2025 | $1.29 | $1.27 | $1.30 | $1.26 | 371,561 |
18-06-2025 | $1.31 | $1.38 | $1.39 | $1.30 | 370,000 |
17-06-2025 | $1.31 | $1.34 | $1.35 | $1.29 | 467,793 |
16-06-2025 | $1.36 | $1.36 | $1.37 | $1.33 | 416,320 |
13-06-2025 | $1.38 | $1.42 | $1.43 | $1.36 | 373,020 |
12-06-2025 | $1.47 | $1.50 | $1.51 | $1.44 | 196,609 |
11-06-2025 | $1.46 | $1.51 | $1.52 | $1.46 | 278,940 |
10-06-2025 | $1.54 | $1.57 | $1.59 | $1.54 | 326,678 |
09-06-2025 | $1.60 | $1.57 | $1.61 | $1.56 | 364,243 |
06-06-2025 | $1.63 | $1.68 | $1.70 | $1.61 | 377,812 |
05-06-2025 | $1.62 | $1.61 | $1.67 | $1.60 | 583,923 |
04-06-2025 | $1.66 | $1.64 | $1.69 | $1.63 | 561,968 |
03-06-2025 | $1.60 | $1.59 | $1.63 | $1.58 | 623,676 |
02-06-2025 | $1.44 | $1.46 | $1.49 | $1.39 | 751,825 |
30-05-2025 | $1.36 | $1.36 | $1.40 | $1.31 | 778,046 |
29-05-2025 | $1.37 | $1.34 | $1.41 | $1.32 | 589,978 |
28-05-2025 | $1.35 | $1.36 | $1.38 | $1.34 | 494,017 |
27-05-2025 | $1.28 | $1.28 | $1.31 | $1.27 | 558,060 |
23-05-2025 | $1.29 | $1.33 | $1.33 | $1.28 | 312,460 |
22-05-2025 | $1.34 | $1.36 | $1.38 | $1.34 | 429,837 |
21-05-2025 | $1.33 | $1.38 | $1.38 | $1.31 | 634,914 |
Graphs are not available, please refer to the detailed table