Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pliant Therapeutics Inc (NQ: PLRX )

15.30 -0.31 (-1.99%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.500 8.050 7.470 8.010 108,947 +0.33(+4.30%)
Jun 29, 2022 7.700 7.740 7.360 7.680 186,539 +0.02(+0.26%)
Jun 28, 2022 8.730 8.810 7.630 7.660 292,626 -1.09(-12.46%)
Jun 27, 2022 8.180 8.760 7.510 8.750 342,415 +0.57(+6.97%)
Jun 24, 2022 8.380 9.450 7.390 8.180 3,324,708 -0.12(-1.45%)
Jun 23, 2022 7.820 8.300 7.723 8.300 232,194 +0.48(+6.14%)
Jun 22, 2022 7.420 8.120 7.420 7.820 209,689 +0.29(+3.85%)
Jun 21, 2022 7.140 7.780 6.910 7.530 287,290 +0.44(+6.21%)
Jun 17, 2022 6.900 7.450 6.810 7.090 223,369 +0.29(+4.26%)
Jun 16, 2022 6.630 6.875 6.500 6.800 302,536 -0.07(-1.02%)
Jun 15, 2022 6.980 7.150 6.840 6.870 202,239 -0.07(-1.01%)
Jun 14, 2022 6.630 6.970 6.540 6.940 183,926 +0.34(+5.15%)
Jun 13, 2022 6.720 6.840 6.370 6.600 357,450 -0.34(-4.90%)
Jun 10, 2022 7.000 7.030 6.800 6.940 302,294 -0.22(-3.07%)
Jun 09, 2022 6.970 7.260 6.635 7.160 229,758 +0.12(+1.70%)
Jun 08, 2022 6.690 7.100 6.605 7.040 173,668 +0.31(+4.61%)
Jun 07, 2022 6.260 6.780 6.200 6.730 609,422 +0.43(+6.83%)
Jun 06, 2022 6.540 6.800 6.220 6.300 866,127 -0.17(-2.63%)
Jun 03, 2022 5.980 6.540 5.920 6.470 230,193 +0.46(+7.65%)
Jun 02, 2022 5.630 6.030 5.550 6.010 185,920 +0.35(+6.18%)
Jun 01, 2022 5.650 5.890 5.610 5.660 204,510 +0.03(+0.53%)
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%)
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.