Skip to main content

Pliant Therapeutics Inc (NQ: PLRX )

14.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 15.20 15.49 14.56 14.60 288,386 -0.59(-3.88%)
Mar 15, 2024 15.01 15.31 14.78 15.19 608,081 +0.29(+1.95%)
Mar 14, 2024 15.35 15.35 14.61 14.90 471,288 -0.48(-3.12%)
Mar 13, 2024 15.05 15.65 15.05 15.38 298,625 +0.24(+1.59%)
Mar 12, 2024 14.53 15.53 14.36 15.14 542,864 +0.61(+4.20%)
Mar 11, 2024 15.63 15.76 14.39 14.53 383,492 -1.02(-6.56%)
Mar 08, 2024 15.89 15.97 15.38 15.55 258,833 -0.09(-0.58%)
Mar 07, 2024 15.80 16.00 15.54 15.64 263,647 -0.04(-0.26%)
Mar 06, 2024 16.32 16.46 15.61 15.68 297,593 -0.54(-3.33%)
Mar 05, 2024 16.59 16.73 16.08 16.22 261,497 -0.17(-1.04%)
Mar 04, 2024 16.81 16.81 16.01 16.39 202,462 -0.15(-0.91%)
Mar 01, 2024 15.86 17.00 15.86 16.54 338,367 +0.67(+4.22%)
Feb 29, 2024 17.09 17.59 15.87 15.87 356,426 -0.75(-4.51%)
Feb 28, 2024 18.00 18.00 16.32 16.62 463,834 -0.59(-3.43%)
Feb 27, 2024 16.99 17.46 16.65 17.21 372,273 +0.60(+3.61%)
Feb 26, 2024 16.38 17.08 16.11 16.61 316,352 +0.18(+1.10%)
Feb 23, 2024 15.96 16.94 15.88 16.43 244,707 +0.45(+2.82%)
Feb 22, 2024 15.84 16.32 15.35 15.98 399,527 +0.13(+0.82%)
Feb 21, 2024 15.57 15.88 15.41 15.85 302,059 +0.30(+1.93%)
Feb 20, 2024 16.44 16.65 15.48 15.55 342,194 -1.09(-6.55%)
Feb 16, 2024 16.64 16.97 16.55 16.64 208,710 -0.16(-0.95%)
Feb 15, 2024 16.92 17.84 16.77 16.80 378,194 +0.13(+0.78%)
Feb 14, 2024 15.57 16.80 15.24 16.67 374,568 +1.40(+9.17%)
Feb 13, 2024 16.62 16.94 15.18 15.27 484,545 -2.00(-11.58%)
Feb 12, 2024 17.00 17.56 16.84 17.27 433,529 +0.34(+2.01%)
Feb 09, 2024 16.39 17.52 16.39 16.93 352,179 +0.64(+3.93%)
Feb 08, 2024 16.07 16.42 15.67 16.29 288,147 +0.32(+2.00%)
Feb 07, 2024 16.11 16.26 15.56 15.97 384,223 -0.14(-0.87%)
Feb 06, 2024 15.71 16.32 15.31 16.11 483,286 +0.31(+1.96%)
Feb 05, 2024 16.77 16.77 13.40 15.80 2,105,359 -1.60(-9.20%)
Feb 02, 2024 18.30 18.30 16.99 17.40 212,277 -1.02(-5.54%)
Feb 01, 2024 18.05 18.46 17.78 18.42 276,863 +0.50(+2.79%)
Jan 31, 2024 18.50 18.80 17.91 17.92 286,336 -0.55(-2.98%)
Jan 30, 2024 18.70 18.92 18.23 18.47 490,782 -0.21(-1.12%)
Jan 29, 2024 17.33 18.69 16.93 18.68 256,206 +1.54(+8.98%)
Jan 26, 2024 17.33 17.74 17.12 17.14 238,438 -0.07(-0.41%)
Jan 25, 2024 17.53 17.82 17.20 17.21 313,316 -0.13(-0.75%)
Jan 24, 2024 17.69 17.87 17.19 17.34 230,916 -0.10(-0.57%)
Jan 23, 2024 17.86 17.96 17.17 17.44 403,962 -0.19(-1.08%)
Jan 22, 2024 16.68 17.70 16.54 17.63 543,139 +0.93(+5.57%)
Jan 19, 2024 16.72 17.02 16.23 16.70 415,643 +0.19(+1.15%)
Jan 18, 2024 17.90 17.90 15.98 16.51 871,845 -1.33(-7.46%)
Jan 17, 2024 17.31 17.90 17.10 17.84 496,803 +0.23(+1.31%)
Jan 16, 2024 17.72 18.00 17.38 17.61 585,918 -0.29(-1.62%)
Jan 12, 2024 17.52 18.18 17.43 17.90 335,661 +0.54(+3.11%)
Jan 11, 2024 17.13 17.38 16.79 17.36 387,100 +0.14(+0.81%)
Jan 10, 2024 18.17 18.21 17.00 17.22 418,683 -1.04(-5.70%)
Jan 09, 2024 19.32 19.33 18.24 18.26 615,576 -1.33(-6.79%)
Jan 08, 2024 17.82 19.62 17.62 19.59 418,940 +1.73(+9.69%)
Jan 05, 2024 18.37 18.37 17.81 17.86 308,094 -0.82(-4.39%)
Jan 04, 2024 18.40 18.78 17.67 18.68 360,985 +0.62(+3.43%)
Jan 03, 2024 18.01 18.63 17.65 18.06 465,755 +0.10(+0.56%)
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.