PLRX

Pliant Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pliant Therapeutics Inc PLRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.47 2.02% 23.76 22.60 24.56 23.33 23.29 17:31:29
more quote information »

PLRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.5326.5822.6024.0365,305-0.77-3.14%
1 Month29.5430.6421.6524.6381,915-5.78-19.57%
3 Months22.5035.6321.5024.93164,4971.265.6%
6 Months22.5035.6321.5024.93164,4971.265.6%
1 Year22.5035.6321.5024.93164,4971.265.6%
3 Years22.5035.6321.5024.93164,4971.265.6%
5 Years22.5035.6321.5024.93164,4971.265.6%

PLRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 23.76 0.47 2.02% 23.33 24.56 22.60 103,893
Jul 31 2020 23.29 -0.58 -2.41% 23.85 24.90 22.9701 77,616
Jul 30 2020 23.865 -0.44 -1.79% 23.97 24.89 23.4356 52,541
Jul 29 2020 24.30 -0.08 -0.33% 24.49 26.58 24.04 94,443
Jul 28 2020 24.38 -0.12 -0.49% 24.52 25.353 23.52 52,189
Jul 27 2020 24.50 0.46 1.91% 24.53 25.87 24.01 49,736
Jul 24 2020 24.04 -1.72 -6.68% 25.79 27.10 23.40 70,035
Jul 23 2020 25.76 0.28 1.1% 25.62 27.85 25.405 88,968
Jul 22 2020 25.48 -1.81 -6.63% 27.11 27.11 24.58 41,785
Jul 21 2020 27.29 0.08 0.29% 27.21 28.34 26.62 86,845
Jul 20 2020 27.21 2.43 9.81% 25.00 28.12 25.00 140,507
Jul 17 2020 24.78 0.37 1.52% 24.10 25.27 24.10 53,179
Jul 16 2020 24.41 2.07 9.27% 22.44 24.67 22.00 96,779
Jul 15 2020 22.34 -0.51 -2.23% 23.00 23.40 21.65 199,256
Jul 14 2020 22.85 0.15 0.66% 22.53 24.82 22.00 155,608
Jul 13 2020 22.70 -2.41 -9.6% 25.06 25.3693 22.69 83,756
Jul 10 2020 25.11 -0.65 -2.52% 25.51 25.744 24.75 60,661
Jul 09 2020 25.76 -0.97 -3.63% 26.56 26.93 25.50 28,735
Jul 08 2020 26.73 0.20 0.75% 26.74 27.00 26.00 39,644
Jul 07 2020 26.53 -2.15 -7.5% 28.50 28.68 25.18 111,956
See More Historical Prices »
Your Recent History
NASDAQ
PLRX
Pliant The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200804 03:14:37