Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

PLRX Pliant Therapeutics Inc

12.60

1.36 (12.10%)

After Hours

Last Updated: 18:00:37

Delayed by 15 minutes

PLRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	11.24	-0.53	-4.50%	11.86	11.94	11.02	380,044
Jan 13 2025	11.77	-0.24	-2.00%	11.74	12.115	11.20	404,997
Jan 10 2025	12.01	-0.60	-4.76%	12.25	12.36	11.82	345,415
Jan 08 2025	12.61	-0.66	-4.97%	13.045	13.045	12.60	207,698
Jan 07 2025	13.27	0.09	0.68%	13.34	13.46	12.73	366,420
Jan 06 2025	13.18	-0.35	-2.59%	13.455	13.68	13.02	347,661
Jan 03 2025	13.53	0.25	1.88%	13.32	13.71	13.23	455,854
Jan 02 2025	13.28	0.11	0.84%	13.31	13.40	12.80	372,646
Dec 31 2024	13.17	0.38	2.97%	12.87	13.20	12.40	430,041
Dec 30 2024	12.79	-0.77	-5.68%	13.18	13.425	12.59	335,310
Dec 27 2024	13.56	-0.47	-3.35%	14.02	14.23	13.48	359,525
Dec 26 2024	14.03	0.54	4.00%	13.34	14.255	13.02	446,976
Dec 24 2024	13.49	0.15	1.12%	13.34	13.55	13.18	345,814
Dec 23 2024	13.34	0.13	0.98%	13.18	13.44	12.5325	817,129
Dec 20 2024	13.21	-0.09	-0.68%	13.18	13.85	13.07	1,811,516
Dec 19 2024	13.30	-0.70	-5.00%	13.94	14.30	13.10	1,631,087
Dec 18 2024	14.00	-0.37	-2.57%	14.53	15.00	13.51	757,218
Dec 17 2024	14.37	0.65	4.74%	13.70	14.66	13.69	361,403
Dec 16 2024	13.72	0.42	3.16%	13.19	13.8333	13.185	504,674
Dec 13 2024	13.30	-0.55	-3.97%	13.66	13.69	13.14	554,573
Dec 12 2024	13.85	-0.35	-2.46%	13.77	14.0597	13.6451	341,949
Dec 11 2024	14.20	-0.32	-2.20%	14.605	14.605	13.96	347,532
Dec 10 2024	14.52	-0.33	-2.22%	14.58	14.88	14.34	321,766
Dec 09 2024	14.85	0.16	1.09%	14.9844	15.2713	14.75	302,049
Dec 06 2024	14.69	0.41	2.87%	14.41	15.00	14.41	326,864
Dec 05 2024	14.28	-0.42	-2.86%	14.695	14.73	14.02	345,376
Dec 04 2024	14.70	0.07	0.48%	14.69	15.015	14.26	629,897
Dec 03 2024	14.63	-0.88	-5.67%	15.57	15.80	14.30	586,460
Dec 02 2024	15.51	1.71	12.39%	14.03	15.80	13.90	1,059,322
Nov 29 2024	13.80	0.27	2.00%	13.53	13.87	13.39	209,296
Nov 27 2024	13.53	0.19	1.42%	13.43	13.70	13.215	332,318
Nov 26 2024	13.34	-0.12	-0.89%	13.37	13.62	13.195	396,979
Nov 25 2024	13.46	0.48	3.70%	13.19	14.00	13.00	410,670
Nov 22 2024	12.98	0.13	1.01%	12.89	13.32	12.775	581,543
Nov 21 2024	12.85	0.12	0.94%	12.81	13.26	12.52	691,591
Nov 20 2024	12.73	-0.06	-0.47%	12.53	12.74	12.22	564,512
Nov 19 2024	12.79	0.47	3.81%	12.17	12.94	12.01	466,711
Nov 18 2024	12.32	-0.11	-0.88%	12.28	12.76	12.28	1,375,502
Nov 15 2024	12.43	-0.42	-3.27%	12.90	12.90	11.76	740,850
Nov 14 2024	12.85	-0.92	-6.68%	13.69	14.04	12.72	1,158,118
Nov 13 2024	13.77	-0.05	-0.36%	14.00	14.28	13.72	244,300
Nov 12 2024	13.82	-0.69	-4.76%	14.45	14.65	13.55	328,813
Nov 11 2024	14.51	-0.49	-3.27%	15.24	15.85	14.50	322,748
Nov 08 2024	15.00	-0.19	-1.25%	15.21	15.325	14.25	402,982
Nov 07 2024	15.19	-0.51	-3.25%	15.81	15.88	15.15	229,941
Nov 06 2024	15.70	0.80	5.37%	15.6074	16.10	15.3016	415,487
Nov 05 2024	14.90	0.41	2.83%	14.34	15.075	14.125	276,333
Nov 04 2024	14.49	-0.03	-0.21%	14.52	15.25	14.18	501,663
Nov 01 2024	14.52	0.45	3.20%	14.18	14.81	14.10	332,570
Oct 31 2024	14.07	-0.34	-2.36%	14.39	14.56	14.00	180,569
Oct 30 2024	14.41	-0.31	-2.11%	14.58	15.00	14.19	283,298
Oct 29 2024	14.72	-0.14	-0.94%	15.16	15.19	14.27	318,729
Oct 28 2024	14.86	0.71	5.02%	14.44	15.50	14.39	467,592
Oct 25 2024	14.15	0.47	3.44%	13.85	14.215	13.655	244,797
Oct 24 2024	13.68	-0.53	-3.73%	14.29	14.29	13.57	363,102
Oct 23 2024	14.21	-0.42	-2.87%	14.63	14.65	13.80	496,238
Oct 22 2024	14.63	-0.03	-0.20%	14.51	14.81	14.21	217,340
Oct 21 2024	14.66	-0.54	-3.55%	15.01	15.18	14.32	743,015
Oct 18 2024	15.20	0.53	3.61%	14.74	15.36	14.6289	400,775
Oct 17 2024	14.67	-0.45	-2.98%	15.20	15.28	14.305	318,946

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