Skip to main content

Pliant Therapeutics Inc (NQ: PLRX )

12.90 +0.17 (+1.34%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 13.51 13.85 12.66 12.73 317,544 -0.67(-5.00%)
May 23, 2024 14.29 14.32 13.18 13.40 734,131 -0.78(-5.50%)
May 22, 2024 14.58 15.06 14.11 14.18 270,302 -0.41(-2.81%)
May 21, 2024 15.01 15.19 14.44 14.59 302,015 -0.53(-3.51%)
May 20, 2024 15.33 15.87 15.09 15.12 478,683 -0.15(-0.98%)
May 17, 2024 15.65 15.87 15.23 15.27 372,754 -0.34(-2.18%)
May 16, 2024 15.39 16.00 15.34 15.61 427,717 +0.25(+1.63%)
May 15, 2024 14.56 16.52 14.36 15.36 1,269,935 +1.22(+8.63%)
May 14, 2024 14.32 14.81 13.64 14.14 974,195 +0.47(+3.44%)
May 13, 2024 14.02 14.60 13.50 13.67 392,358 -0.14(-1.01%)
May 10, 2024 13.95 14.00 13.32 13.81 487,214 +0.00(+0.00%)
May 09, 2024 13.50 14.10 13.29 13.81 417,228 +0.40(+2.98%)
May 08, 2024 13.71 13.89 13.07 13.41 222,542 -0.38(-2.76%)
May 07, 2024 14.00 14.12 12.94 13.79 322,966 +0.00(+0.00%)
May 06, 2024 14.09 14.33 13.71 13.79 306,975 -0.19(-1.36%)
May 03, 2024 13.80 14.09 13.58 13.98 302,700 +0.73(+5.51%)
May 02, 2024 12.84 13.33 12.68 13.25 244,896 +0.59(+4.66%)
May 01, 2024 11.82 12.88 11.73 12.66 691,014 +0.84(+7.11%)
Apr 30, 2024 11.86 12.15 11.78 11.82 509,837 -0.27(-2.23%)
Apr 29, 2024 11.99 12.48 11.73 12.09 262,795 +0.28(+2.37%)
Apr 26, 2024 12.02 12.06 11.73 11.81 366,715 -0.07(-0.59%)
Apr 25, 2024 11.68 11.90 11.21 11.88 610,667 -0.02(-0.17%)
Apr 24, 2024 12.55 12.58 11.73 11.90 368,691 -0.62(-4.95%)
Apr 23, 2024 12.58 12.88 12.49 12.52 243,871 -0.08(-0.63%)
Apr 22, 2024 12.55 12.80 12.37 12.60 211,566 +0.08(+0.64%)
Apr 19, 2024 12.14 12.55 12.00 12.52 306,228 +0.33(+2.71%)
Apr 18, 2024 12.81 12.99 12.00 12.19 357,215 -0.67(-5.21%)
Apr 17, 2024 13.29 13.29 12.84 12.86 267,216 -0.40(-3.02%)
Apr 16, 2024 13.40 13.66 13.22 13.26 427,232 -0.29(-2.14%)
Apr 15, 2024 14.15 14.15 13.47 13.55 267,556 -0.60(-4.24%)
Apr 12, 2024 14.33 14.57 14.00 14.15 214,720 -0.32(-2.21%)
Apr 11, 2024 14.28 14.71 14.09 14.47 244,542 +0.32(+2.26%)
Apr 10, 2024 14.34 14.39 13.93 14.15 343,387 -0.77(-5.16%)
Apr 09, 2024 14.73 15.18 14.73 14.92 182,598 +0.20(+1.36%)
Apr 08, 2024 14.69 14.85 14.52 14.72 168,572 +0.07(+0.48%)
Apr 05, 2024 14.50 14.98 14.27 14.65 264,778 +0.10(+0.69%)
Apr 04, 2024 14.70 15.20 14.42 14.55 406,844 +0.12(+0.83%)
Apr 03, 2024 14.52 14.62 14.27 14.43 494,324 -0.25(-1.70%)
Apr 02, 2024 14.51 14.68 14.29 14.68 284,472 -0.13(-0.88%)
Apr 01, 2024 14.97 15.15 14.30 14.81 284,326 -0.09(-0.60%)
Mar 28, 2024 14.69 14.96 14.38 14.90 292,430 +0.35(+2.41%)
Mar 27, 2024 14.33 14.89 14.10 14.55 254,383 +0.41(+2.90%)
Mar 26, 2024 14.53 14.72 14.07 14.14 269,685 -0.22(-1.53%)
Mar 25, 2024 14.73 14.92 14.32 14.36 315,111 -0.29(-1.98%)
Mar 22, 2024 15.09 15.49 14.54 14.65 447,682 -0.51(-3.36%)
Mar 21, 2024 15.20 15.63 14.81 15.16 348,204 +0.26(+1.74%)
Mar 20, 2024 14.70 15.07 14.50 14.90 346,156 +0.20(+1.36%)
Mar 19, 2024 14.55 15.11 14.44 14.70 675,199 +0.10(+0.68%)
Mar 18, 2024 15.20 15.49 14.56 14.60 288,386 -0.59(-3.88%)
Mar 15, 2024 15.01 15.31 14.78 15.19 608,081 +0.29(+1.95%)
Mar 14, 2024 15.35 15.35 14.61 14.90 471,288 -0.48(-3.12%)
Mar 13, 2024 15.05 15.65 15.05 15.38 298,625 +0.24(+1.59%)
Mar 12, 2024 14.53 15.53 14.36 15.14 542,864 +0.61(+4.20%)
Mar 11, 2024 15.63 15.76 14.39 14.53 383,492 -1.02(-6.56%)
Mar 08, 2024 15.89 15.97 15.38 15.55 258,833 -0.09(-0.58%)
Mar 07, 2024 15.80 16.00 15.54 15.64 263,647 -0.04(-0.26%)
Mar 06, 2024 16.32 16.46 15.61 15.68 297,593 -0.54(-3.33%)
Mar 05, 2024 16.59 16.73 16.08 16.22 261,497 -0.17(-1.04%)
Mar 04, 2024 16.81 16.81 16.01 16.39 202,462 -0.15(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.