Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Pliant Therapeutics Inc (PLRX)
Pliant Therapeutics Inc (PLRX) Historical

PLRX Pliant Therapeutics Inc

12.19

-0.67 (-5.21%)

Apr 18 2024 - Closed

Delayed by 15 minutes

PLRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	12.19	-0.67	-5.21%	12.81	13.13	12.00	357,215
Apr 17 2024	12.86	-0.40	-3.02%	13.29	13.30	12.84	267,216
Apr 16 2024	13.26	-0.29	-2.14%	13.40	13.66	13.22	427,232
Apr 15 2024	13.55	-0.60	-4.24%	14.15	14.17	13.47	267,556
Apr 12 2024	14.15	-0.32	-2.21%	14.33	14.57	14.00	214,720
Apr 11 2024	14.47	0.32	2.26%	14.28	14.71	14.09	244,542
Apr 10 2024	14.15	-0.77	-5.16%	14.34	14.39	13.93	343,386
Apr 09 2024	14.92	0.20	1.36%	14.73	15.18	14.73	182,598
Apr 08 2024	14.72	0.07	0.48%	14.69	14.85	14.52	168,572
Apr 05 2024	14.65	0.10	0.69%	14.50	14.98	14.273	264,778
Apr 04 2024	14.55	0.12	0.83%	14.70	15.20	14.423	406,844
Apr 03 2024	14.43	-0.25	-1.70%	14.52	14.62	14.27	494,324
Apr 02 2024	14.68	-0.13	-0.88%	14.51	14.68	14.295	284,472
Apr 01 2024	14.81	-0.09	-0.60%	14.97	15.155	14.30	284,326
Mar 28 2024	14.90	0.35	2.41%	14.69	14.96	14.38	292,429
Mar 27 2024	14.55	0.41	2.90%	14.33	14.89	14.10	254,244
Mar 26 2024	14.14	-0.22	-1.53%	14.53	14.72	14.07	269,685
Mar 25 2024	14.36	-0.29	-1.98%	14.73	14.92	14.32	314,811
Mar 22 2024	14.65	-0.51	-3.36%	15.09	15.49	14.54	447,682
Mar 21 2024	15.16	0.26	1.74%	15.20	15.63	14.81	348,204
Mar 20 2024	14.90	0.20	1.36%	14.70	15.07	14.50	346,156
Mar 19 2024	14.70	0.10	0.68%	14.55	15.11	14.44	675,199
Mar 18 2024	14.60	-0.59	-3.88%	15.20	15.49	14.56	288,386
Mar 15 2024	15.19	0.29	1.95%	15.01	15.315	14.78	608,081
Mar 14 2024	14.90	-0.48	-3.12%	15.35	15.35	14.61	471,288
Mar 13 2024	15.38	0.24	1.59%	15.05	15.65	15.05	298,625
Mar 12 2024	15.14	0.61	4.20%	14.53	15.53	14.355	542,864
Mar 11 2024	14.53	-1.02	-6.56%	15.63	15.76	14.39	383,492
Mar 08 2024	15.55	-0.09	-0.58%	15.89	15.97	15.385	258,833
Mar 07 2024	15.64	-0.04	-0.26%	15.80	16.00	15.54	263,647
Mar 06 2024	15.68	-0.54	-3.33%	16.32	16.4599	15.61	297,623
Mar 05 2024	16.22	-0.17	-1.04%	16.59	16.73	16.08	261,497
Mar 04 2024	16.39	-0.15	-0.91%	16.81	16.81	16.01	202,462
Mar 01 2024	16.54	0.67	4.22%	16.10	17.00	15.86	338,346
Feb 29 2024	15.87	-0.75	-4.51%	17.09	17.585	15.87	356,426
Feb 28 2024	16.62	-0.59	-3.43%	18.00	18.00	16.32	463,834
Feb 27 2024	17.21	0.60	3.61%	16.99	17.46	16.65	372,273
Feb 26 2024	16.61	0.18	1.10%	16.38	17.08	16.11	316,352
Feb 23 2024	16.43	0.45	2.82%	15.96	16.94	15.88	244,707
Feb 22 2024	15.98	0.13	0.82%	15.84	16.32	15.35	399,527
Feb 21 2024	15.85	0.30	1.93%	15.57	15.88	15.41	302,059
Feb 20 2024	15.55	-1.09	-6.55%	16.44	16.65	15.48	342,245
Feb 16 2024	16.64	-0.16	-0.95%	16.64	16.9675	16.55	208,710
Feb 15 2024	16.80	0.13	0.78%	16.92	17.84	16.77	378,194
Feb 14 2024	16.67	1.40	9.17%	15.64	16.80	15.24	374,568
Feb 13 2024	15.27	-2.00	-11.58%	16.62	16.9399	15.18	484,545
Feb 12 2024	17.27	0.34	2.01%	17.00	17.56	16.84	433,531
Feb 09 2024	16.93	0.64	3.93%	16.39	17.52	16.39	352,179
Feb 08 2024	16.29	0.32	2.00%	16.07	16.42	15.67	288,147
Feb 07 2024	15.97	-0.14	-0.87%	16.11	16.26	15.56	384,223
Feb 06 2024	16.11	0.31	1.96%	15.71	16.32	15.31	483,286
Feb 05 2024	15.80	-1.60	-9.20%	16.77	16.77	13.40	2,105,359
Feb 02 2024	17.40	-1.02	-5.54%	18.30	18.30	16.99	212,227
Feb 01 2024	18.42	0.50	2.79%	18.05	18.46	17.78	276,863
Jan 31 2024	17.92	-0.55	-2.98%	18.50	18.80	17.91	286,336
Jan 30 2024	18.47	-0.21	-1.12%	18.70	18.9199	18.235	490,782
Jan 29 2024	18.68	1.54	8.98%	17.33	18.69	16.9299	256,256
Jan 26 2024	17.14	-0.07	-0.41%	17.33	17.78	17.12	238,438
Jan 25 2024	17.21	-0.13	-0.75%	17.53	17.82	17.20	313,316
Jan 24 2024	17.34	-0.10	-0.57%	17.69	17.87	17.19	230,916
Jan 23 2024	17.44	-0.19	-1.08%	17.86	17.96	17.17	402,445
Jan 22 2024	17.63	0.93	5.57%	16.68	17.70	16.54	543,139

Pliant Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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