Skip to main content

Pliant Therapeutics, Inc. - Common Stock (NQ:PLRX)

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.250 1.290 1.140 1.160 3,102,754 -0.09(-7.20%)
Jun 27, 2025 1.330 1.340 1.250 1.250 11,039,986 -0.05(-3.85%)
Jun 26, 2025 1.380 1.430 1.280 1.300 1,064,054 -0.08(-5.80%)
Jun 25, 2025 1.300 1.420 1.250 1.380 1,204,332 +0.08(+6.15%)
Jun 24, 2025 1.250 1.330 1.240 1.300 570,006 +0.05(+4.00%)
Jun 23, 2025 1.280 1.310 1.231 1.250 723,083 -0.03(-2.34%)
Jun 20, 2025 1.320 1.340 1.255 1.280 1,198,438 -0.03(-2.29%)
Jun 18, 2025 1.310 1.390 1.280 1.310 648,739 +0.00(+0.00%)
Jun 17, 2025 1.350 1.405 1.290 1.310 730,034 -0.05(-3.68%)
Jun 16, 2025 1.390 1.425 1.330 1.360 683,979 -0.02(-1.45%)
Jun 13, 2025 1.440 1.476 1.360 1.380 561,221 -0.09(-6.12%)
Jun 12, 2025 1.450 1.539 1.420 1.470 405,076 +0.01(+0.68%)
Jun 11, 2025 1.550 1.550 1.460 1.460 583,958 -0.08(-5.19%)
Jun 10, 2025 1.600 1.650 1.520 1.540 646,540 -0.06(-3.75%)
Jun 09, 2025 1.650 1.675 1.545 1.600 810,396 -0.03(-1.84%)
Jun 06, 2025 1.620 1.695 1.600 1.630 956,804 +0.02(+1.24%)
Jun 05, 2025 1.650 1.670 1.555 1.610 947,819 -0.05(-3.01%)
Jun 04, 2025 1.610 1.690 1.595 1.660 1,302,411 +0.06(+3.75%)
Jun 03, 2025 1.440 1.630 1.435 1.600 1,578,790 +0.16(+11.11%)
Jun 02, 2025 1.370 1.500 1.361 1.440 1,306,576 +0.09(+6.67%)
May 30, 2025 1.350 1.395 1.310 1.350 2,667,149 -0.02(-1.46%)
May 29, 2025 1.330 1.409 1.305 1.370 869,432 +0.02(+1.48%)
May 28, 2025 1.270 1.380 1.260 1.350 1,009,477 +0.07(+5.47%)
May 27, 2025 1.300 1.310 1.220 1.280 885,285 -0.01(-0.78%)
May 23, 2025 1.320 1.360 1.280 1.290 511,960 -0.05(-3.73%)
May 22, 2025 1.330 1.380 1.305 1.340 712,308 +0.01(+0.75%)
May 21, 2025 1.340 1.390 1.310 1.330 872,266 -0.04(-2.92%)
May 20, 2025 1.340 1.390 1.250 1.370 3,009,234 +0.02(+1.48%)
May 19, 2025 1.360 1.375 1.310 1.350 1,596,689 -0.03(-2.17%)
May 16, 2025 1.370 1.430 1.320 1.380 1,201,502 +0.01(+0.73%)
May 15, 2025 1.350 1.380 1.320 1.370 419,985 +0.01(+0.74%)
May 14, 2025 1.380 1.400 1.335 1.360 590,747 -0.02(-1.45%)
May 13, 2025 1.490 1.495 1.330 1.380 1,165,064 -0.09(-6.12%)
May 12, 2025 1.440 1.520 1.420 1.470 753,848 +0.06(+4.26%)
May 09, 2025 1.450 1.510 1.390 1.410 551,684 -0.05(-3.42%)
May 08, 2025 1.440 1.475 1.360 1.460 841,584 +0.03(+2.10%)
May 07, 2025 1.420 1.520 1.400 1.430 711,930 +0.00(+0.00%)
May 06, 2025 1.540 1.599 1.410 1.430 627,279 -0.16(-10.06%)
May 05, 2025 1.690 1.710 1.580 1.590 435,407 -0.10(-5.92%)
May 02, 2025 1.650 1.720 1.605 1.690 763,810 +0.07(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.