Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pliant Therapeutics, Inc. (PLRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.67-0.34 (-4.24%)
At close: 04:00PM EDT
7.67 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20227.998.097.447.677.67154,000
Jun 30, 20227.508.057.478.018.01108,900
Jun 29, 20227.707.747.367.687.68186,500
Jun 28, 20228.738.817.637.667.66292,500
Jun 27, 20228.188.767.518.758.75342,600
Jun 24, 20228.389.457.398.188.183,324,700
Jun 23, 20227.828.307.728.308.30232,200
Jun 22, 20227.428.127.427.827.82209,700
Jun 21, 20227.147.786.917.537.53287,300
Jun 17, 20226.907.456.817.097.09223,100
Jun 16, 20226.636.886.506.806.80302,500
Jun 15, 20226.987.156.846.876.87202,200
Jun 14, 20226.636.976.546.946.94183,900
Jun 13, 20226.726.846.376.606.60357,500
Jun 10, 20227.007.036.806.946.94302,300
Jun 09, 20226.977.266.647.167.16229,800
Jun 08, 20226.697.106.617.047.04173,500
Jun 07, 20226.266.786.206.736.73609,400
Jun 06, 20226.546.806.226.306.30866,100
Jun 03, 20225.986.545.926.476.47230,200
Jun 02, 20225.636.035.546.016.01185,900
Jun 01, 20225.655.895.615.665.66204,500
May 31, 20225.515.995.515.635.63566,000
May 27, 20225.575.685.265.615.61109,100
May 26, 20225.265.595.215.495.49136,800
May 25, 20225.055.344.825.265.26231,500
May 24, 20224.894.964.744.934.93211,000
May 23, 20225.055.054.844.934.93116,600
May 20, 20225.185.284.684.964.96160,400
May 19, 20224.785.304.705.115.11344,000
May 18, 20224.765.154.744.844.84365,100
May 17, 20224.824.934.664.924.92236,100
May 16, 20224.895.004.614.704.70266,800
May 13, 20224.455.074.434.924.92540,800
May 12, 20224.194.394.044.374.37330,400
May 11, 20224.704.733.964.114.11229,600
May 10, 20224.464.854.454.674.67171,900
May 09, 20224.935.004.314.464.46264,400
May 06, 20225.245.274.925.015.01322,500
May 05, 20225.645.785.105.325.32230,200
May 04, 20225.445.655.165.595.59214,200
May 03, 20225.705.855.325.405.40213,700
May 02, 20225.816.185.345.655.65380,800
Apr 29, 20226.356.405.855.865.86157,400
Apr 28, 20226.826.906.106.416.41133,000
Apr 27, 20227.087.206.736.806.8097,400
Apr 26, 20227.337.476.997.037.03152,400
Apr 25, 20227.257.617.207.447.44262,700
Apr 22, 20226.727.266.657.217.21146,700
Apr 21, 20226.967.006.516.756.75171,200
Apr 20, 20226.956.986.616.866.86152,900
Apr 19, 20226.947.036.596.956.95201,700
Apr 18, 20227.537.536.976.986.98202,700
Apr 14, 20227.467.937.207.517.51524,800
Apr 13, 20226.907.646.727.447.44148,500
Apr 12, 20227.267.306.786.876.87149,600
Apr 11, 20227.077.376.867.157.15132,300
Apr 08, 20227.227.247.007.097.09108,300
Apr 07, 20227.377.697.147.197.19176,200
Apr 06, 20227.127.486.997.407.40198,500
Apr 05, 20227.447.837.127.207.20212,500
Apr 04, 20227.007.456.977.417.41252,700
Apr 01, 20227.087.126.937.007.00102,800
Mar 31, 20227.047.116.847.017.01116,000
Mar 30, 20227.707.787.017.087.0885,200
Mar 29, 20227.387.957.327.707.7089,300
Mar 28, 20227.507.637.037.317.3192,600
Mar 25, 20227.577.907.507.537.53154,700
Mar 24, 20227.747.747.377.527.52113,500
Mar 23, 20227.958.137.657.717.71264,500
Mar 22, 20227.598.237.518.038.03111,700
Mar 21, 20228.268.267.497.567.5689,200
Mar 18, 20228.008.408.008.158.15440,600
Mar 17, 20227.548.067.418.008.00104,200
Mar 16, 20227.647.707.327.657.65146,000
Mar 15, 20227.687.807.407.567.5653,800
Mar 14, 20228.358.357.547.677.6790,500
Mar 11, 20228.908.948.368.428.4278,400
Mar 10, 20229.139.208.708.878.8765,700
Mar 09, 20228.999.378.999.309.3059,100
Mar 08, 20228.639.098.428.838.8363,600
Mar 07, 20228.648.838.518.638.6377,600
Mar 04, 20229.059.208.568.698.6951,500
Mar 03, 20229.729.729.049.189.1864,500
Mar 02, 202210.0310.189.539.649.64115,800
Mar 01, 20229.2410.349.1910.0110.01145,500
Feb 28, 20229.529.698.878.978.97186,900
Feb 25, 20228.489.668.409.659.65260,300
Feb 24, 20228.258.888.208.428.42333,500
Feb 23, 20229.259.338.788.828.82134,100
Feb 22, 20229.859.879.069.259.25316,400
Feb 18, 202210.1910.359.809.869.8672,300
Feb 17, 202211.0611.0610.1210.2710.2780,500
Feb 16, 202211.5211.6010.9111.1311.1332,500
Feb 15, 202211.3611.6211.2511.5611.5657,400
Feb 14, 202211.5411.6011.1311.1511.1531,200
Feb 11, 202211.5012.1411.4611.4611.4678,100
Feb 10, 202210.9311.9010.8611.5011.50132,500
Feb 09, 202210.9711.4010.9011.1511.15105,700
Feb 08, 202210.9211.0610.6010.8210.8249,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement