Skip to main content

Pliant Therapeutics Inc (NQ: PLRX )

13.17 +0.42 (+3.29%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 12.75 13.14 12.39 12.75 826,533 +0.25(+2.00%)
Jul 11, 2024 11.44 12.63 11.40 12.50 1,146,591 +1.41(+12.71%)
Jul 10, 2024 10.98 11.18 10.79 11.09 492,795 +0.05(+0.45%)
Jul 09, 2024 10.99 11.08 10.74 11.04 875,349 +0.18(+1.66%)
Jul 08, 2024 11.01 11.40 10.54 10.86 1,151,523 +0.34(+3.23%)
Jul 05, 2024 10.60 10.60 10.29 10.52 295,875 -0.06(-0.57%)
Jul 03, 2024 10.63 10.70 10.36 10.58 137,045 -0.02(-0.19%)
Jul 02, 2024 10.82 10.82 10.55 10.60 427,665 -0.26(-2.39%)
Jul 01, 2024 10.85 10.93 10.56 10.86 437,367 +0.11(+1.02%)
Jun 28, 2024 10.69 11.10 10.49 10.75 2,958,227 +0.09(+0.84%)
Jun 27, 2024 10.54 10.73 10.34 10.66 428,996 +0.08(+0.76%)
Jun 26, 2024 10.83 10.85 10.52 10.58 465,042 -0.34(-3.11%)
Jun 25, 2024 11.42 11.42 10.77 10.92 529,215 -0.43(-3.79%)
Jun 24, 2024 11.16 11.56 11.08 11.35 700,238 +0.36(+3.28%)
Jun 21, 2024 10.82 11.17 10.80 10.99 974,872 +0.23(+2.14%)
Jun 20, 2024 10.64 10.85 10.52 10.76 528,657 +0.05(+0.47%)
Jun 18, 2024 11.17 11.23 10.43 10.71 491,264 -0.49(-4.37%)
Jun 17, 2024 11.66 11.91 11.08 11.20 316,874 -0.60(-5.08%)
Jun 14, 2024 11.83 12.03 11.67 11.80 272,258 -0.17(-1.42%)
Jun 13, 2024 11.74 12.38 11.74 11.97 351,121 +0.21(+1.79%)
Jun 12, 2024 11.87 12.04 11.60 11.76 1,048,002 +0.47(+4.16%)
Jun 11, 2024 11.42 11.44 11.02 11.29 371,366 -0.22(-1.91%)
Jun 10, 2024 11.06 11.52 10.60 11.51 589,930 +0.36(+3.23%)
Jun 07, 2024 11.20 11.78 10.94 11.15 949,418 -0.39(-3.38%)
Jun 06, 2024 12.26 12.27 11.44 11.54 511,539 -0.56(-4.63%)
Jun 05, 2024 12.24 12.43 11.91 12.10 496,401 -0.04(-0.33%)
Jun 04, 2024 11.99 12.31 11.76 12.14 1,395,699 +0.09(+0.75%)
Jun 03, 2024 12.38 12.86 11.79 12.05 629,564 -0.08(-0.66%)
May 31, 2024 12.29 12.61 12.01 12.13 447,621 -0.04(-0.33%)
May 30, 2024 12.75 12.85 12.00 12.17 440,330 -0.45(-3.57%)
May 29, 2024 12.67 12.86 12.45 12.62 352,811 -0.26(-2.02%)
May 28, 2024 12.98 13.02 12.36 12.88 881,075 +0.15(+1.18%)
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%)
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.