Pliant Therapeutics Inc (PLRX) Historical Stock Data
12.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLRX is up 0.17% a day on average. There have been 13 days where Pliant Therapeutics Inc closed green and 17 days where PLRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 15.78 | 15.19 | ↓$0.59 (-3.74%) | 15.15 | 15.88 | 232.72K |
| 2024-11-06 | 15.80 | 15.70 | ↓$0.10 (-0.63%) | 15.30 | 16.10 | 424.52K |
| 2024-11-05 | 14.43 | 14.90 | ↑$0.47 (3.26%) | 14.13 | 15.08 | 283.36K |
| 2024-11-04 | 14.52 | 14.49 | ↓$0.03 (-0.21%) | 14.18 | 15.25 | 506.66K |
| 2024-11-01 | 14.18 | 14.52 | ↑$0.34 (2.40%) | 14.10 | 14.81 | 333.07K |
| 2024-10-31 | 14.39 | 14.07 | ↓$0.32 (-2.22%) | 14.00 | 14.56 | 181K |
| 2024-10-30 | 14.52 | 14.41 | ↓$0.11 (-0.76%) | 14.19 | 15.00 | 285.78K |
| 2024-10-29 | 14.83 | 14.72 | ↓$0.11 (-0.74%) | 14.27 | 15.19 | 321.60K |
| 2024-10-28 | 14.44 | 14.86 | ↑$0.42 (2.91%) | 14.09 | 15.50 | 471.24K |
| 2024-10-25 | 13.85 | 14.15 | ↑$0.30 (2.17%) | 13.66 | 14.22 | 243.79K |
| 2024-10-24 | 14.21 | 13.68 | ↓$0.53 (-3.73%) | 13.57 | 14.29 | 363.37K |
| 2024-10-23 | 14.63 | 14.21 | ↓$0.42 (-2.87%) | 13.80 | 14.65 | 490.65K |
| 2024-10-22 | 14.58 | 14.63 | ↑$0.05 (0.34%) | 14.21 | 14.81 | 220.11K |
| 2024-10-21 | 15.01 | 14.66 | ↓$0.35 (-2.33%) | 14.32 | 15.18 | 743.02K |
| 2024-10-18 | 14.74 | 15.20 | ↑$0.46 (3.12%) | 14.63 | 15.36 | 400.55K |
| 2024-10-17 | 15.20 | 14.67 | ↓$0.53 (-3.49%) | 14.31 | 15.21 | 317.73K |
| 2024-10-16 | 14.14 | 15.12 | ↑$0.98 (6.93%) | 13.92 | 15.25 | 616.87K |
| 2024-10-15 | 13.75 | 14.00 | ↑$0.25 (1.82%) | 13.53 | 14.14 | 416.27K |
| 2024-10-14 | 13.57 | 13.73 | ↑$0.16 (1.18%) | 13.11 | 13.84 | 729.42K |
| 2024-10-11 | 11.60 | 13.65 | ↑$2.05 (17.67%) | 11.56 | 14.00 | 1.13M |
| 2024-10-10 | 11.31 | 11.60 | ↑$0.29 (2.56%) | 11.20 | 11.62 | 270.08K |
Create an account or log in to view more rows.
$PLRX Of course
$PLRX nothing drops
$PLRX Powell save me
$PLRX Price target here?
$PLRX peak frustration
$PLRX hmm...
$PLRX somebody knows something
$PLRX oversold! Buy the dip
$PLRX is it Monday yet???
$PLRX we need those buyers and volume.