Skip to main content

Pliant Therapeutics Inc (NQ: PLRX )

14.90 +0.35 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.510 5.985 5.510 5.630 566,024 +0.02(+0.36%)
May 27, 2022 5.570 5.680 5.260 5.610 109,060 +0.12(+2.19%)
May 26, 2022 5.260 5.586 5.210 5.490 136,823 +0.23(+4.37%)
May 25, 2022 5.050 5.340 4.825 5.260 231,456 +0.33(+6.69%)
May 24, 2022 4.890 4.960 4.735 4.930 210,985 +0.00(+0.00%)
May 23, 2022 5.050 5.050 4.840 4.930 116,608 -0.03(-0.60%)
May 20, 2022 5.180 5.280 4.680 4.960 160,427 -0.15(-2.94%)
May 19, 2022 4.780 5.300 4.700 5.110 344,017 +0.27(+5.58%)
May 18, 2022 4.760 5.150 4.742 4.840 365,098 -0.08(-1.63%)
May 17, 2022 4.820 4.925 4.660 4.920 236,067 +0.22(+4.68%)
May 16, 2022 4.890 5.000 4.610 4.700 266,781 -0.22(-4.47%)
May 13, 2022 4.450 5.070 4.425 4.920 540,839 +0.55(+12.59%)
May 12, 2022 4.190 4.390 4.040 4.370 330,433 +0.26(+6.33%)
May 11, 2022 4.700 4.730 3.965 4.110 229,576 -0.56(-11.99%)
May 10, 2022 4.460 4.850 4.450 4.670 171,906 +0.21(+4.71%)
May 09, 2022 4.930 5.000 4.310 4.460 264,364 -0.55(-10.98%)
May 06, 2022 5.240 5.270 4.916 5.010 322,491 -0.31(-5.83%)
May 05, 2022 5.640 5.780 5.100 5.320 230,204 -0.27(-4.83%)
May 04, 2022 5.440 5.650 5.160 5.590 214,172 +0.19(+3.52%)
May 03, 2022 5.700 5.849 5.320 5.400 213,752 -0.25(-4.42%)
May 02, 2022 5.810 6.180 5.340 5.650 380,814 -0.21(-3.58%)
Apr 29, 2022 6.350 6.400 5.850 5.860 157,491 -0.55(-8.58%)
Apr 28, 2022 6.820 6.900 6.100 6.410 134,043 -0.39(-5.74%)
Apr 27, 2022 7.080 7.200 6.730 6.800 97,447 -0.23(-3.27%)
Apr 26, 2022 7.330 7.470 6.990 7.030 152,435 -0.41(-5.51%)
Apr 25, 2022 7.250 7.610 7.200 7.440 262,745 +0.23(+3.19%)
Apr 22, 2022 6.720 7.265 6.650 7.210 146,672 +0.46(+6.81%)
Apr 21, 2022 6.960 7.000 6.510 6.750 171,231 -0.11(-1.60%)
Apr 20, 2022 6.950 6.980 6.610 6.860 152,932 -0.09(-1.29%)
Apr 19, 2022 6.940 7.030 6.590 6.950 201,726 -0.03(-0.43%)
Apr 18, 2022 7.530 7.530 6.975 6.980 202,653 -0.53(-7.06%)
Apr 14, 2022 7.460 7.930 7.200 7.510 524,786 +0.07(+0.94%)
Apr 13, 2022 6.900 7.640 6.720 7.440 148,617 +0.57(+8.30%)
Apr 12, 2022 7.260 7.300 6.780 6.870 149,558 -0.28(-3.92%)
Apr 11, 2022 7.070 7.370 6.860 7.150 132,332 +0.06(+0.85%)
Apr 08, 2022 7.220 7.240 7.000 7.090 108,327 -0.10(-1.39%)
Apr 07, 2022 7.370 7.690 7.140 7.190 176,237 -0.21(-2.84%)
Apr 06, 2022 7.120 7.480 6.985 7.400 198,477 +0.20(+2.78%)
Apr 05, 2022 7.440 7.830 7.120 7.200 213,028 -0.21(-2.83%)
Apr 04, 2022 7.000 7.447 6.970 7.410 252,745 +0.41(+5.86%)
Apr 01, 2022 7.080 7.120 6.925 7.000 102,757 -0.01(-0.14%)
Mar 31, 2022 7.040 7.110 6.840 7.010 116,007 -0.07(-0.99%)
Mar 30, 2022 7.700 7.785 7.010 7.080 85,215 -0.62(-8.05%)
Mar 29, 2022 7.380 7.950 7.320 7.700 89,329 +0.39(+5.34%)
Mar 28, 2022 7.500 7.630 7.030 7.310 92,575 -0.22(-2.92%)
Mar 25, 2022 7.570 7.900 7.500 7.530 154,732 +0.01(+0.13%)
Mar 24, 2022 7.740 7.740 7.370 7.520 113,501 -0.19(-2.46%)
Mar 23, 2022 7.950 8.130 7.650 7.710 264,529 -0.32(-3.99%)
Mar 22, 2022 7.590 8.230 7.510 8.030 111,702 +0.47(+6.22%)
Mar 21, 2022 8.260 8.260 7.490 7.560 89,177 -0.59(-7.24%)
Mar 18, 2022 8.000 8.400 8.000 8.150 440,620 +0.15(+1.88%)
Mar 17, 2022 7.540 8.065 7.415 8.000 104,188 +0.35(+4.58%)
Mar 16, 2022 7.640 7.700 7.315 7.650 146,020 +0.09(+1.19%)
Mar 15, 2022 7.680 7.800 7.400 7.560 53,789 -0.11(-1.43%)
Mar 14, 2022 8.350 8.350 7.540 7.670 90,465 -0.75(-8.91%)
Mar 11, 2022 8.900 8.943 8.360 8.420 78,450 -0.45(-5.07%)
Mar 10, 2022 9.130 9.200 8.700 8.870 65,662 -0.43(-4.62%)
Mar 09, 2022 8.990 9.370 8.990 9.300 59,064 +0.47(+5.32%)
Mar 08, 2022 8.630 9.085 8.420 8.830 63,640 +0.20(+2.32%)
Mar 07, 2022 8.640 8.830 8.510 8.630 77,564 -0.06(-0.69%)
Mar 04, 2022 9.050 9.200 8.560 8.690 51,467 -0.49(-5.34%)
Mar 03, 2022 9.720 9.720 9.040 9.180 64,495 -0.46(-4.77%)
Mar 02, 2022 10.03 10.18 9.530 9.640 115,777 -0.37(-3.70%)
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.