Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pliant Therapeutics, Inc. - Common Stock (NQ:PLRX)

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 1.540 1.599 1.410 1.430 627,279 -0.16(-10.06%)
May 05, 2025 1.690 1.710 1.580 1.590 435,407 -0.10(-5.92%)
May 02, 2025 1.650 1.720 1.605 1.690 763,810 +0.07(+4.32%)
May 01, 2025 1.580 1.640 1.510 1.620 735,791 +0.03(+1.89%)
Apr 30, 2025 1.460 1.600 1.430 1.590 843,447 +0.11(+7.43%)
Apr 29, 2025 1.460 1.535 1.440 1.480 582,437 +0.01(+0.68%)
Apr 28, 2025 1.460 1.480 1.430 1.470 472,986 +0.01(+0.68%)
Apr 25, 2025 1.540 1.550 1.450 1.460 653,421 -0.11(-7.01%)
Apr 24, 2025 1.540 1.580 1.520 1.570 408,881 +0.03(+1.95%)
Apr 23, 2025 1.530 1.580 1.530 1.540 806,549 +0.04(+2.67%)
Apr 22, 2025 1.500 1.525 1.450 1.500 658,648 +0.02(+1.35%)
Apr 21, 2025 1.420 1.590 1.410 1.480 1,014,657 +0.02(+1.37%)
Apr 17, 2025 1.430 1.507 1.410 1.460 758,159 +0.02(+1.39%)
Apr 16, 2025 1.430 1.470 1.400 1.440 565,129 -0.02(-1.37%)
Apr 15, 2025 1.420 1.460 1.370 1.460 975,885 +0.04(+2.82%)
Apr 14, 2025 1.370 1.440 1.310 1.420 1,241,275 +0.08(+5.97%)
Apr 11, 2025 1.250 1.340 1.230 1.340 1,043,680 +0.09(+6.77%)
Apr 10, 2025 1.300 1.300 1.230 1.255 783,912 -0.06(-4.20%)
Apr 09, 2025 1.200 1.340 1.100 1.310 1,563,946 +0.08(+6.94%)
Apr 08, 2025 1.300 1.305 1.200 1.225 975,947 -0.02(-2.00%)
Apr 07, 2025 1.290 1.350 1.205 1.250 1,676,065 -0.09(-6.72%)
Apr 04, 2025 1.280 1.350 1.240 1.340 1,412,099 +0.03(+2.29%)
Apr 03, 2025 1.340 1.350 1.280 1.310 1,112,038 -0.10(-7.09%)
Apr 02, 2025 1.360 1.455 1.320 1.410 1,092,215 +0.04(+2.92%)
Apr 01, 2025 1.300 1.410 1.242 1.370 3,093,222 +0.02(+1.48%)
Mar 31, 2025 1.430 1.430 1.330 1.350 1,600,074 -0.12(-8.16%)
Mar 28, 2025 1.510 1.560 1.460 1.470 819,510 -0.04(-2.65%)
Mar 27, 2025 1.470 1.530 1.440 1.510 1,382,130 +0.04(+2.72%)
Mar 26, 2025 1.500 1.520 1.420 1.470 1,471,693 -0.02(-1.34%)
Mar 25, 2025 1.590 1.644 1.470 1.490 2,003,796 -0.10(-6.29%)
Mar 24, 2025 1.580 1.660 1.550 1.590 1,443,476 +0.04(+2.58%)
Mar 21, 2025 1.560 1.660 1.520 1.550 3,910,439 -0.03(-1.90%)
Mar 20, 2025 1.590 1.620 1.530 1.580 771,389 -0.04(-2.47%)
Mar 19, 2025 1.660 1.700 1.600 1.620 2,828,900 -0.07(-4.14%)
Mar 18, 2025 1.650 1.720 1.590 1.690 3,003,422 -0.01(-0.29%)
Mar 17, 2025 1.550 1.775 1.540 1.695 3,212,724 +0.16(+10.06%)
Mar 14, 2025 1.540 1.600 1.524 1.540 1,338,617 +0.02(+1.32%)
Mar 13, 2025 1.590 1.610 1.500 1.520 1,111,515 -0.06(-3.80%)
Mar 12, 2025 1.590 1.615 1.510 1.580 1,287,677 +0.02(+0.96%)
Mar 11, 2025 1.630 1.680 1.455 1.565 2,224,170 +0.14(+9.44%)
Mar 10, 2025 1.590 1.670 1.380 1.430 2,122,720 -0.19(-11.73%)
Mar 07, 2025 1.580 1.660 1.550 1.620 1,636,422 +0.04(+2.53%)
Mar 06, 2025 1.500 1.640 1.498 1.580 1,894,812 +0.06(+3.95%)
Mar 05, 2025 1.330 1.610 1.260 1.520 8,308,678 +0.17(+12.59%)
Mar 04, 2025 1.440 1.520 1.270 1.350 7,480,511 -0.03(-2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.