Pliant Therapeutics Inc (PLRX) Historical Stock Data
13.21 ↓0.09 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLRX is down -0.53% a day on average. There have been 14 days where Pliant Therapeutics Inc closed green and 16 days where PLRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.11 | 13.21 | ↑$0.10 (0.76%) | 13.07 | 13.85 | 1.88M |
| 2024-12-19 | 13.94 | 13.30 | ↓$0.64 (-4.59%) | 13.10 | 14.30 | 1.63M |
| 2024-12-18 | 14.53 | 14.00 | ↓$0.53 (-3.65%) | 13.51 | 15.00 | 757.24K |
| 2024-12-17 | 13.78 | 14.37 | ↑$0.59 (4.28%) | 13.70 | 14.66 | 368.16K |
| 2024-12-16 | 13.22 | 13.72 | ↑$0.50 (3.78%) | 13.19 | 13.83 | 264.43K |
| 2024-12-13 | 13.67 | 13.30 | ↓$0.37 (-2.71%) | 13.14 | 13.69 | 559.08K |
| 2024-12-12 | 14.03 | 13.85 | ↓$0.18 (-1.28%) | 13.65 | 14.06 | 346.30K |
| 2024-12-11 | 14.65 | 14.20 | ↓$0.45 (-3.07%) | 13.96 | 14.65 | 349.25K |
| 2024-12-10 | 14.49 | 14.52 | ↑$0.03 (0.21%) | 14.34 | 14.88 | 338.23K |
| 2024-12-09 | 14.87 | 14.85 | ↓$0.02 (-0.13%) | 14.75 | 15.27 | 305.10K |
| 2024-12-06 | 14.40 | 14.69 | ↑$0.29 (2.01%) | 14.40 | 15.00 | 328.78K |
| 2024-12-05 | 14.61 | 14.28 | ↓$0.33 (-2.26%) | 14.02 | 14.73 | 348.22K |
| 2024-12-04 | 14.70 | 14.70 | ↑$0.00 (0.00%) | 14.26 | 15.02 | 632.08K |
| 2024-12-03 | 15.47 | 14.63 | ↓$0.84 (-5.43%) | 14.30 | 15.80 | 592.30K |
| 2024-12-02 | 14.03 | 15.51 | ↑$1.48 (10.55%) | 13.90 | 15.80 | 1.06M |
| 2024-11-29 | 13.56 | 13.80 | ↑$0.24 (1.77%) | 13.39 | 13.87 | 212.07K |
| 2024-11-27 | 13.43 | 13.53 | ↑$0.10 (0.74%) | 13.14 | 13.70 | 333.27K |
| 2024-11-26 | 13.42 | 13.34 | ↓$0.08 (-0.60%) | 13.15 | 13.62 | 402.61K |
| 2024-11-25 | 13.19 | 13.46 | ↑$0.27 (2.05%) | 13.00 | 14.00 | 411.22K |
| 2024-11-22 | 12.97 | 12.98 | ↑$0.01 (0.08%) | 12.78 | 13.32 | 586.02K |
| 2024-11-21 | 12.81 | 12.85 | ↑$0.04 (0.31%) | 12.52 | 13.26 | 691.73K |
| 2024-11-20 | 12.67 | 12.73 | ↑$0.06 (0.47%) | 12.22 | 12.74 | 480.31K |
| 2024-11-19 | 12.21 | 12.79 | ↑$0.58 (4.75%) | 12.01 | 12.94 | 469.93K |
| 2024-11-18 | 12.42 | 12.32 | ↓$0.10 (-0.81%) | 12.26 | 12.76 | 1.38M |
| 2024-11-15 | 12.90 | 12.43 | ↓$0.47 (-3.64%) | 11.76 | 12.90 | 741.23K |
| 2024-11-14 | 13.70 | 12.85 | ↓$0.85 (-6.20%) | 12.72 | 14.04 | 429.82K |
| 2024-11-13 | 14.01 | 13.77 | ↓$0.24 (-1.71%) | 13.72 | 14.28 | 251.05K |
| 2024-11-12 | 14.51 | 13.82 | ↓$0.69 (-4.76%) | 13.55 | 14.68 | 338.03K |
| 2024-11-11 | 15.33 | 14.51 | ↓$0.82 (-5.35%) | 14.50 | 15.85 | 326.45K |
| 2024-11-08 | 15.21 | 15.00 | ↓$0.21 (-1.38%) | 14.25 | 15.33 | 404.31K |
Create an account or log in to view more rows.
$PLRX It's happening!
$PLRX volume is almost nonexistent
$PLRX let’s go down baby 😉
$PLRX Of course
$PLRX nothing drops
$PLRX Powell save me
$PLRX Price target here?
$PLRX peak frustration
$PLRX hmm...
$PLRX somebody knows something