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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	13.34	14.26	13.02	14.03	446,976	+0.54(+4.00%)
Dec 24, 2024	13.34	13.55	13.18	13.49	345,814	+0.15(+1.12%)
Dec 23, 2024	13.18	13.44	12.53	13.34	819,922	+0.13(+0.98%)
Dec 20, 2024	13.11	13.85	13.07	13.21	1,882,894	-0.22(-1.64%)
Dec 19, 2024	13.94	14.30	13.10	13.43	1,263,693	-0.57(-4.07%)
Dec 18, 2024	14.53	15.00	13.51	14.00	757,243	-0.37(-2.57%)
Dec 17, 2024	13.78	14.66	13.70	14.37	368,155	+0.65(+4.74%)
Dec 16, 2024	13.22	13.83	13.19	13.72	509,526	+0.42(+3.16%)
Dec 13, 2024	13.67	13.69	13.14	13.30	559,083	-0.55(-3.97%)
Dec 12, 2024	14.03	14.06	13.65	13.85	346,295	-0.35(-2.46%)
Dec 11, 2024	14.65	14.65	13.96	14.20	349,251	-0.32(-2.20%)
Dec 10, 2024	14.49	14.88	14.34	14.52	338,228	-0.33(-2.22%)
Dec 09, 2024	14.87	15.27	14.75	14.85	305,100	+0.16(+1.09%)
Dec 06, 2024	14.40	15.00	14.40	14.69	328,780	+0.41(+2.87%)
Dec 05, 2024	14.61	14.73	14.02	14.28	348,223	-0.42(-2.86%)
Dec 04, 2024	14.70	15.02	14.26	14.70	631,931	+0.07(+0.48%)
Dec 03, 2024	15.47	15.80	14.30	14.63	592,300	-0.88(-5.67%)
Dec 02, 2024	14.03	15.80	13.90	15.51	1,059,851	+1.71(+12.39%)
Nov 29, 2024	13.56	13.87	13.39	13.80	212,068	+0.27(+2.00%)
Nov 27, 2024	13.43	13.70	13.14	13.53	333,273	+0.19(+1.42%)
Nov 26, 2024	13.42	13.62	13.14	13.34	402,607	-0.12(-0.89%)
Nov 25, 2024	13.19	14.00	13.00	13.46	411,219	+0.48(+3.70%)
Nov 22, 2024	12.97	13.32	12.78	12.98	586,020	+0.12(+0.93%)
Nov 21, 2024	12.81	13.26	12.52	12.86	691,731	+0.13(+1.02%)
Nov 20, 2024	12.67	12.74	12.22	12.73	569,044	-0.06(-0.47%)
Nov 19, 2024	12.21	12.94	12.01	12.79	469,910	+0.47(+3.81%)
Nov 18, 2024	12.42	12.76	12.26	12.32	1,379,632	-0.11(-0.88%)
Nov 15, 2024	12.90	12.90	11.76	12.43	741,228	-0.42(-3.27%)
Nov 14, 2024	13.70	14.04	12.72	12.85	1,200,447	-0.92(-6.68%)
Nov 13, 2024	14.01	14.28	13.72	13.77	251,846	-0.05(-0.36%)
Nov 12, 2024	14.51	14.68	13.55	13.82	338,030	-0.69(-4.76%)
Nov 11, 2024	15.33	15.85	14.50	14.51	326,452	-0.49(-3.27%)
Nov 08, 2024	15.21	15.32	14.25	15.00	404,421	-0.19(-1.25%)
Nov 07, 2024	15.78	15.88	15.15	15.19	232,390	-0.51(-3.25%)
Nov 06, 2024	15.80	16.10	15.30	15.70	424,524	+0.80(+5.37%)
Nov 05, 2024	14.43	15.07	14.12	14.90	283,362	+0.41(+2.83%)
Nov 04, 2024	14.52	15.25	14.18	14.49	506,655	-0.03(-0.21%)
Nov 01, 2024	14.18	14.81	14.10	14.52	333,074	+0.45(+3.20%)
Oct 31, 2024	14.39	14.56	14.00	14.07	181,034	-0.34(-2.36%)
Oct 30, 2024	14.52	15.00	14.19	14.41	286,453	-0.31(-2.11%)
Oct 29, 2024	14.83	15.19	14.27	14.72	321,602	-0.14(-0.94%)
Oct 28, 2024	14.44	15.50	14.09	14.86	471,236	+0.71(+5.02%)
Oct 25, 2024	13.85	14.21	13.65	14.15	244,797	+0.47(+3.44%)
Oct 24, 2024	14.21	14.29	13.57	13.68	365,055	-0.53(-3.73%)
Oct 23, 2024	14.63	14.65	13.80	14.21	496,371	-0.42(-2.87%)
Oct 22, 2024	14.58	14.81	14.21	14.63	220,112	-0.03(-0.20%)
Oct 21, 2024	15.01	15.18	14.32	14.66	743,085	-0.54(-3.55%)
Oct 18, 2024	14.74	15.36	14.63	15.20	400,915	+0.53(+3.61%)
Oct 17, 2024	15.20	15.21	14.30	14.67	319,051	-0.45(-2.98%)
Oct 16, 2024	14.14	15.25	13.91	15.12	616,872	+1.12(+8.00%)
Oct 15, 2024	13.75	14.14	13.53	14.00	416,269	+0.27(+1.97%)
Oct 14, 2024	13.57	13.84	13.11	13.73	729,420	+0.08(+0.59%)
Oct 11, 2024	11.60	14.00	11.56	13.65	1,128,992	+2.05(+17.67%)
Oct 10, 2024	11.31	11.62	11.20	11.60	270,075	+0.12(+1.05%)
Oct 09, 2024	11.27	11.86	11.16	11.48	236,257	+0.24(+2.14%)
Oct 08, 2024	11.12	11.44	11.11	11.24	554,917	+0.12(+1.08%)
Oct 07, 2024	11.50	11.55	10.99	11.12	229,663	-0.41(-3.56%)
Oct 04, 2024	11.31	12.00	11.26	11.53	246,921	+0.41(+3.69%)
Oct 03, 2024	10.78	11.14	10.66	11.12	285,706	+0.21(+1.92%)
Oct 02, 2024	10.41	10.98	10.22	10.91	309,170	+0.36(+3.41%)