Skip to main content

Pliant Therapeutics Inc (NQ: PLRX )

13.65 +2.05 (+17.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 11.60 14.00 11.56 13.65 1,128,992 +2.05(+17.67%)
Oct 10, 2024 11.31 11.62 11.20 11.60 270,075 +0.12(+1.05%)
Oct 09, 2024 11.27 11.86 11.16 11.48 236,257 +0.24(+2.14%)
Oct 08, 2024 11.12 11.44 11.11 11.24 554,917 +0.12(+1.08%)
Oct 07, 2024 11.50 11.55 10.99 11.12 229,663 -0.41(-3.56%)
Oct 04, 2024 11.31 12.00 11.26 11.53 246,931 +0.41(+3.69%)
Oct 03, 2024 10.78 11.14 10.66 11.12 285,706 +0.21(+1.92%)
Oct 02, 2024 10.41 10.98 10.22 10.91 309,170 +0.36(+3.41%)
Oct 01, 2024 11.15 11.15 10.46 10.55 847,996 -0.66(-5.89%)
Sep 30, 2024 11.25 11.43 10.96 11.21 240,601 -0.10(-0.88%)
Sep 27, 2024 11.33 11.62 11.29 11.31 216,050 +0.14(+1.25%)
Sep 26, 2024 11.50 11.65 11.02 11.17 232,818 -0.16(-1.41%)
Sep 25, 2024 11.34 11.49 11.20 11.33 242,607 +0.00(+0.00%)
Sep 24, 2024 11.37 11.44 10.96 11.33 794,866 +0.01(+0.09%)
Sep 23, 2024 12.05 12.21 11.30 11.32 335,020 -0.82(-6.75%)
Sep 20, 2024 12.40 12.57 12.02 12.14 512,428 -0.48(-3.80%)
Sep 19, 2024 12.84 13.17 12.44 12.62 214,426 +0.12(+0.96%)
Sep 18, 2024 12.66 13.12 11.97 12.50 374,172 -0.10(-0.79%)
Sep 17, 2024 12.18 12.92 12.00 12.60 691,563 +0.73(+6.15%)
Sep 16, 2024 12.31 12.32 11.55 11.87 811,426 -0.13(-1.08%)
Sep 13, 2024 12.01 12.32 11.81 12.00 512,411 +0.16(+1.35%)
Sep 12, 2024 12.25 12.30 11.80 11.84 311,870 -0.42(-3.43%)
Sep 11, 2024 13.02 13.02 12.24 12.26 207,338 -0.72(-5.55%)
Sep 10, 2024 12.93 13.16 12.65 12.98 197,124 +0.10(+0.78%)
Sep 09, 2024 13.09 13.56 12.79 12.88 230,322 +0.01(+0.08%)
Sep 06, 2024 13.34 13.64 12.57 12.87 181,606 -0.48(-3.60%)
Sep 05, 2024 12.86 13.46 12.63 13.35 246,342 +0.53(+4.13%)
Sep 04, 2024 12.70 12.92 12.46 12.82 192,276 +0.04(+0.31%)
Sep 03, 2024 13.27 13.50 12.63 12.78 241,416 -0.51(-3.84%)
Aug 30, 2024 13.26 13.70 12.90 13.29 254,751 +0.12(+0.91%)
Aug 29, 2024 13.02 13.55 12.86 13.17 196,569 +0.29(+2.25%)
Aug 28, 2024 12.96 13.15 12.75 12.88 166,850 -0.23(-1.75%)
Aug 27, 2024 13.34 13.78 12.77 13.11 170,958 -0.34(-2.53%)
Aug 26, 2024 13.53 13.67 13.32 13.45 228,778 +0.00(+0.00%)
Aug 23, 2024 13.22 13.71 13.06 13.45 594,552 +0.25(+1.89%)
Aug 22, 2024 13.57 13.70 13.08 13.20 380,152 -0.21(-1.57%)
Aug 21, 2024 14.02 14.02 13.41 13.41 188,190 -0.47(-3.39%)
Aug 20, 2024 13.25 14.07 13.03 13.88 329,768 +0.63(+4.75%)
Aug 19, 2024 12.52 13.28 12.22 13.25 320,640 +0.70(+5.58%)
Aug 16, 2024 12.41 12.67 12.20 12.55 284,203 +0.12(+0.97%)
Aug 15, 2024 12.29 12.61 11.93 12.43 400,040 +0.50(+4.19%)
Aug 14, 2024 12.31 12.49 11.80 11.93 322,520 -0.34(-2.77%)
Aug 13, 2024 12.16 12.49 11.88 12.27 275,043 +0.42(+3.54%)
Aug 12, 2024 12.05 12.64 11.79 11.85 543,464 -0.43(-3.50%)
Aug 09, 2024 12.26 12.60 12.22 12.28 451,619 +0.02(+0.16%)
Aug 08, 2024 12.60 12.60 11.51 12.26 438,539 -0.28(-2.23%)
Aug 07, 2024 13.41 13.41 12.41 12.54 492,801 -0.57(-4.35%)
Aug 06, 2024 13.05 14.36 12.55 13.11 440,268 +0.19(+1.47%)
Aug 05, 2024 13.23 13.33 12.50 12.92 524,594 -0.95(-6.85%)
Aug 02, 2024 13.62 13.98 13.45 13.87 720,495 -0.48(-3.34%)
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.