Pliant Therapeutics Inc (NQ: PLRX )

15.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 17.91 19.03 17.69 17.96 470,374 -0.15(-0.83%)
Dec 29, 2023 19.16 19.23 18.10 18.11 419,577 -1.00(-5.23%)
Dec 28, 2023 19.06 19.50 18.66 19.11 741,692 -0.04(-0.21%)
Dec 27, 2023 18.67 19.38 18.60 19.15 628,155 +0.63(+3.40%)
Dec 26, 2023 17.60 18.61 17.48 18.52 472,747 +1.25(+7.24%)
Dec 22, 2023 16.76 17.37 16.73 17.27 255,782 +0.78(+4.73%)
Dec 21, 2023 16.48 16.74 16.16 16.49 203,636 +0.18(+1.10%)
Dec 20, 2023 16.50 17.40 16.11 16.31 402,472 -0.20(-1.21%)
Dec 19, 2023 16.60 17.16 16.46 16.51 459,435 +0.04(+0.24%)
Dec 18, 2023 16.65 16.94 16.09 16.47 269,504 -0.29(-1.73%)
Dec 15, 2023 16.89 17.77 16.60 16.76 776,439 -0.01(-0.06%)
Dec 14, 2023 15.69 16.83 15.69 16.77 875,373 +1.25(+8.05%)
Dec 13, 2023 14.96 15.56 14.42 15.52 504,376 +0.48(+3.19%)
Dec 12, 2023 15.11 15.18 14.70 15.04 415,198 -0.06(-0.40%)
Dec 11, 2023 14.63 15.21 14.14 15.10 461,406 +0.47(+3.21%)
Dec 08, 2023 15.05 15.28 14.62 14.63 462,307 -0.07(-0.48%)
Dec 07, 2023 14.49 14.93 14.37 14.70 766,853 +0.19(+1.31%)
Dec 06, 2023 14.64 14.74 14.07 14.51 519,756 +0.00(+0.00%)
Dec 05, 2023 14.38 15.35 14.38 14.51 495,385 +0.08(+0.55%)
Dec 04, 2023 14.30 14.64 14.04 14.43 385,013 +0.28(+1.98%)
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.