Pliant Therapeutics Inc (NQ: PLRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	11.15	11.15	10.46	10.55	847,996	-0.66(-5.89%)
Sep 30, 2024	11.25	11.43	10.96	11.21	240,601	-0.10(-0.88%)
Sep 27, 2024	11.33	11.62	11.29	11.31	216,050	+0.14(+1.25%)
Sep 26, 2024	11.50	11.65	11.02	11.17	232,818	-0.16(-1.41%)
Sep 25, 2024	11.34	11.49	11.20	11.33	242,607	+0.00(+0.00%)
Sep 24, 2024	11.37	11.44	10.96	11.33	794,866	+0.01(+0.09%)
Sep 23, 2024	12.05	12.21	11.30	11.32	335,020	-0.82(-6.75%)
Sep 20, 2024	12.40	12.57	12.02	12.14	512,428	-0.48(-3.80%)
Sep 19, 2024	12.84	13.17	12.44	12.62	214,426	+0.12(+0.96%)
Sep 18, 2024	12.66	13.12	11.97	12.50	374,172	-0.10(-0.79%)
Sep 17, 2024	12.18	12.92	12.00	12.60	691,563	+0.73(+6.15%)
Sep 16, 2024	12.31	12.32	11.55	11.87	811,426	-0.13(-1.08%)
Sep 13, 2024	12.01	12.32	11.81	12.00	512,411	+0.16(+1.35%)
Sep 12, 2024	12.25	12.30	11.80	11.84	311,870	-0.42(-3.43%)
Sep 11, 2024	13.02	13.02	12.24	12.26	207,338	-0.72(-5.55%)
Sep 10, 2024	12.93	13.16	12.65	12.98	197,124	+0.10(+0.78%)
Sep 09, 2024	13.09	13.56	12.79	12.88	230,322	+0.01(+0.08%)
Sep 06, 2024	13.34	13.64	12.57	12.87	181,606	-0.48(-3.60%)
Sep 05, 2024	12.86	13.46	12.63	13.35	246,342	+0.53(+4.13%)
Sep 04, 2024	12.70	12.92	12.46	12.82	192,276	+0.04(+0.31%)