Skip to main content

Pliant Therapeutics Inc (NQ: PLRX )

14.07 -0.34 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.00 14.32 13.23 14.18 202,704 +0.11(+0.78%)
Nov 29, 2021 14.85 14.99 13.87 14.07 177,208 -0.42(-2.90%)
Nov 26, 2021 14.57 15.05 14.23 14.49 109,867 -0.53(-3.53%)
Nov 24, 2021 14.62 15.26 13.94 15.02 418,869 +0.71(+4.96%)
Nov 23, 2021 14.74 14.74 13.81 14.31 316,111 -0.51(-3.44%)
Nov 22, 2021 15.35 15.53 14.54 14.82 119,606 -0.18(-1.20%)
Nov 19, 2021 15.54 15.54 14.82 15.00 117,159 -0.70(-4.46%)
Nov 18, 2021 16.34 15.86 15.60 15.70 77,155 -0.60(-3.68%)
Nov 17, 2021 16.33 16.89 16.12 16.30 96,922 -0.16(-0.97%)
Nov 16, 2021 16.30 16.59 15.97 16.46 38,420 +0.06(+0.37%)
Nov 15, 2021 16.80 16.80 16.16 16.40 54,250 -0.37(-2.21%)
Nov 12, 2021 16.65 16.85 16.22 16.77 57,151 +0.07(+0.42%)
Nov 11, 2021 16.65 17.09 16.20 16.70 87,226 +0.06(+0.36%)
Nov 10, 2021 16.39 16.64 133,420 -0.49(-2.86%)
Nov 09, 2021 17.43 17.43 16.49 17.13 53,588 -0.20(-1.15%)
Nov 08, 2021 17.72 18.11 17.00 17.33 98,768 -0.32(-1.81%)
Nov 05, 2021 17.82 17.97 17.05 17.65 254,419 -0.09(-0.51%)
Nov 04, 2021 17.70 17.91 17.39 17.74 303,352 +0.04(+0.23%)
Nov 03, 2021 17.38 18.30 17.22 17.70 458,141 +0.89(+5.29%)
Nov 02, 2021 16.80 16.95 16.33 16.81 50,382 +0.09(+0.54%)
Nov 01, 2021 16.00 17.06 15.93 16.72 78,825 +0.79(+4.96%)
Oct 29, 2021 16.45 16.58 15.89 15.93 32,809 -0.54(-3.28%)
Oct 28, 2021 15.71 16.68 15.54 16.47 54,117 +0.74(+4.70%)
Oct 27, 2021 16.56 16.63 15.63 15.73 49,335 -0.91(-5.47%)
Oct 26, 2021 16.80 17.08 16.64 41,170 -0.17(-1.01%)
Oct 25, 2021 17.18 17.25 16.74 16.81 34,105 -0.37(-2.15%)
Oct 22, 2021 17.33 17.33 16.58 17.18 32,198 -0.10(-0.58%)
Oct 21, 2021 17.70 18.07 17.10 17.28 47,277 -0.37(-2.10%)
Oct 20, 2021 16.96 17.87 16.96 17.65 45,313 +0.60(+3.52%)
Oct 19, 2021 16.91 17.14 16.20 17.05 65,306 +0.23(+1.37%)
Oct 18, 2021 18.00 18.67 16.77 16.82 62,471 -1.17(-6.50%)
Oct 15, 2021 18.51 18.51 17.76 17.99 81,122 -0.27(-1.48%)
Oct 14, 2021 18.18 18.64 17.82 18.26 105,077 +0.33(+1.84%)
Oct 13, 2021 18.25 18.41 17.85 17.93 29,099 -0.24(-1.32%)
Oct 12, 2021 17.68 18.41 17.65 18.17 122,500 +0.42(+2.37%)
Oct 11, 2021 17.67 17.93 17.40 17.75 46,683 +0.08(+0.45%)
Oct 08, 2021 17.83 18.00 17.37 17.67 41,683 -0.18(-1.01%)
Oct 07, 2021 17.51 17.98 17.51 17.85 66,360 +0.42(+2.41%)
Oct 06, 2021 17.08 17.73 16.56 17.43 116,375 +0.06(+0.35%)
Oct 05, 2021 17.37 17.84 16.82 17.37 116,855 -0.04(-0.23%)
Oct 04, 2021 17.26 17.70 16.66 17.41 62,994 +0.14(+0.81%)
Oct 01, 2021 16.82 17.64 16.20 17.27 93,427 +0.39(+2.31%)
Sep 30, 2021 16.50 16.95 16.08 16.88 114,359 +0.40(+2.43%)
Sep 29, 2021 17.61 17.82 16.39 16.48 88,466 -1.04(-5.94%)
Sep 28, 2021 17.93 17.93 17.45 17.52 53,104 -0.63(-3.47%)
Sep 27, 2021 17.76 18.81 17.62 18.15 120,587 +0.47(+2.66%)
Sep 24, 2021 18.06 18.25 17.48 17.68 62,879 -0.56(-3.07%)
Sep 23, 2021 17.53 18.38 17.31 18.24 68,213 +0.74(+4.23%)
Sep 22, 2021 17.96 17.96 17.00 17.50 59,512 -0.28(-1.57%)
Sep 21, 2021 18.10 18.16 17.73 17.78 38,867 -0.17(-0.95%)
Sep 20, 2021 17.99 18.33 17.45 17.95 102,665 -0.29(-1.59%)
Sep 17, 2021 19.00 19.21 18.19 18.24 621,995 -0.76(-4.00%)
Sep 16, 2021 19.03 19.22 18.54 19.00 70,561 +0.15(+0.80%)
Sep 15, 2021 18.84 19.29 18.44 18.85 76,504 +0.05(+0.27%)
Sep 14, 2021 18.95 19.14 18.18 18.80 62,981 -0.06(-0.32%)
Sep 13, 2021 18.72 20.10 18.09 18.86 85,356 +0.31(+1.67%)
Sep 10, 2021 18.49 19.03 18.00 18.55 69,733 +0.09(+0.49%)
Sep 09, 2021 19.09 19.28 18.37 18.46 139,993 -0.60(-3.15%)
Sep 08, 2021 19.01 19.42 18.28 19.06 330,191 -0.03(-0.16%)
Sep 07, 2021 22.00 24.17 19.04 19.09 1,786,151 -0.23(-1.19%)
Sep 03, 2021 19.50 19.76 18.16 19.32 64,398 -0.15(-0.77%)
Sep 02, 2021 18.32 19.82 17.80 19.47 110,521 +1.31(+7.21%)
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.