Pliant Therapeutics Inc (PLRX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0846 | -2.74675324675 | 3.08 | 3.78 | 2.92 | 5654653 | 3.19720062 | CS |
| 4 | -8.1546 | -73.135426009 | 11.15 | 12.88 | 2.43 | 3448096 | 4.15006859 | CS |
| 12 | -10.5346 | -77.8610495196 | 13.53 | 15.8 | 2.43 | 1523388 | 6.26632586 | CS |
| 26 | -10.2546 | -77.3932075472 | 13.25 | 16.1 | 2.43 | 884353 | 8.06037794 | CS |
| 52 | -13.4446 | -81.7798053528 | 16.44 | 18 | 2.43 | 682140 | 9.84181919 | CS |
| 156 | -6.8546 | -69.5898477157 | 9.85 | 36.64 | 2.43 | 724437 | 17.41600634 | CS |
| 260 | -19.5046 | -86.6871111111 | 22.5 | 43.92 | 2.43 | 504997 | 18.113463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3 | 0.02 | 0.67 | 3 | 3.1089 | 2.94 | 2557395 |
| 1739921700 | 2.98 | -0.06 | -1.97 | 3.1076 | 3.13 | 2.925 | 1545621 |
| 1739576100 | 3.04 | -0.25 | -7.60 | 3.29 | 3.49 | 2.99 | 3512824 |
| 1739489700 | 3.29 | 0.57 | 20.96 | 3.08 | 3.78 | 3.05 | 15002770 |
| 1739403300 | 2.72 | 0.12 | 4.41 | 2.57 | 2.7375 | 2.43 | 3382326 |
| 1739316900 | 2.605 | -0.47 | -15.15 | 3.0299999 | 3.07 | 2.6 | 5266384 |
| 1739230500 | 3.07 | -4.72 | -60.59 | 3.0191 | 3.43 | 2.82 | 19998332 |
| 1738971300 | 7.79 | -4.16 | -34.81 | 11.43 | 11.62 | 7.18 | 5859623 |
| 1738884900 | 11.95 | -0.6 | -4.78 | 12.56 | 12.769 | 11.93 | 356756 |
| 1738798500 | 12.55 | 1.18 | 10.38 | 11.47 | 12.88 | 11.37 | 565077 |
| 1738712100 | 11.37 | 0.19 | 1.70 | 11.2 | 11.46 | 10.96 | 314788 |
| 1738625700 | 11.18 | 0.43 | 4.00 | 10.5 | 11.22 | 10.35 | 626400 |
| 1738366500 | 10.75 | 0.09 | 0.84 | 10.68 | 11.06 | 10.54 | 530019 |
| 1738280100 | 10.66 | -0.08 | -0.74 | 10.86 | 11.065 | 10.58 | 488002 |
| 1738193700 | 10.74 | -0.17 | -1.56 | 10.82 | 11.03 | 10.7 | 410016 |
| 1738107300 | 10.91 | -0.09 | -0.82 | 11.02 | 11.08 | 10.78 | 545004 |
| 1738020900 | 11 | 0.08 | 0.73 | 11.03 | 11.4 | 10.85 | 675403 |
| 1737761700 | 10.92 | 0 | 0.00 | 11.15 | 11.29 | 10.81 | 428988 |
| 1737675300 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1737588900 | 10.92 | -0.15 | -1.36 | 10.98 | 11.2505 | 10.78 | 673454 |
| 1737502500 | 11.07 | -0.14 | -1.25 | 11.38 | 11.396653 | 11.04 | 671603 |
| 1737156900 | 11.21 | -0.39 | -3.36 | 11.65 | 11.73 | 10.94 | 672615 |
| 1737070500 | 11.6 | -1.03 | -8.16 | 12.61 | 12.61 | 11.6 | 415729 |
| 1736984100 | 12.63 | 1.39 | 12.37 | 11.78 | 12.695 | 11.5 | 533913 |
| 1736897700 | 11.24 | -0.53 | -4.50 | 11.86 | 11.94 | 11.02 | 380044 |
| 1736811300 | 11.77 | -0.24 | -2.00 | 11.74 | 12.115 | 11.2 | 404997 |
| 1736552100 | 12.01 | -0.6 | -4.76 | 12.25 | 12.36 | 11.82 | 345415 |
| 1736379300 | 12.61 | -0.66 | -4.97 | 13.045 | 13.045 | 12.6 | 207698 |
| 1736292900 | 13.27 | 0.09 | 0.68 | 13.34 | 13.46 | 12.73 | 366420 |
| 1736206500 | 13.18 | -0.35 | -2.59 | 13.455 | 13.68 | 13.02 | 347661 |
| 1735947300 | 13.53 | 0.25 | 1.88 | 13.32 | 13.71 | 13.23 | 455854 |
| 1735860900 | 13.28 | 0.11 | 0.84 | 13.31 | 13.4 | 12.8 | 372646 |
| 1735688100 | 13.17 | 0.38 | 2.97 | 12.87 | 13.2 | 12.4 | 430041 |
| 1735601700 | 12.79 | -0.77 | -5.68 | 13.18 | 13.425 | 12.59 | 335310 |
| 1735342500 | 13.56 | -0.47 | -3.35 | 14.02 | 14.23 | 13.48 | 359525 |
| 1735256100 | 14.03 | 0.54 | 4.00 | 13.34 | 14.255 | 13.02 | 446976 |
| 1735077840 | 13.49 | 0.15 | 1.12 | 13.34 | 13.55 | 13.18 | 345814 |
| 1734996900 | 13.34 | 0.13 | 0.98 | 13.18 | 13.44 | 12.5325 | 817129 |
| 1734737700 | 13.21 | -0.09 | -0.68 | 13.18 | 13.85 | 13.07 | 1811516 |
| 1734651300 | 13.3 | -0.7 | -5.00 | 13.94 | 14.3 | 13.1 | 1631087 |
| 1734564900 | 14 | -0.37 | -2.57 | 14.53 | 15 | 13.51 | 757218 |
| 1734478500 | 14.37 | 0.65 | 4.74 | 13.7 | 14.66 | 13.69 | 361403 |
| 1734392100 | 13.72 | 0.42 | 3.16 | 13.19 | 13.8333 | 13.185 | 504674 |
| 1734132900 | 13.3 | -0.55 | -3.97 | 13.66 | 13.69 | 13.14 | 554573 |
| 1734046500 | 13.85 | -0.35 | -2.46 | 13.77 | 14.0597 | 13.6451 | 341949 |
| 1733960100 | 14.2 | -0.32 | -2.20 | 14.605 | 14.605 | 13.96 | 347532 |
| 1733873700 | 14.52 | -0.33 | -2.22 | 14.58 | 14.88 | 14.34 | 321766 |
| 1733787300 | 14.85 | 0.16 | 1.09 | 14.9844 | 15.2713 | 14.75 | 302049 |
| 1733528100 | 14.69 | 0.41 | 2.87 | 14.41 | 15 | 14.41 | 326864 |
| 1733441700 | 14.28 | -0.42 | -2.86 | 14.695 | 14.73 | 14.02 | 345376 |
| 1733355300 | 14.7 | 0.07 | 0.48 | 14.69 | 15.015 | 14.26 | 629897 |
| 1733268900 | 14.63 | -0.88 | -5.67 | 15.57 | 15.8 | 14.3 | 586460 |
| 1733182500 | 15.51 | 1.71 | 12.39 | 14.03 | 15.8 | 13.9 | 1059322 |
| 1732917840 | 13.8 | 0.27 | 2.00 | 13.53 | 13.87 | 13.39 | 209296 |
| 1732750500 | 13.53 | 0.19 | 1.42 | 13.43 | 13.7 | 13.215 | 332318 |
| 1732664100 | 13.34 | -0.12 | -0.89 | 13.37 | 13.62 | 13.195 | 396979 |
| 1732577700 | 13.46 | 0.48 | 3.70 | 13.19 | 14 | 13 | 410670 |
| 1732318500 | 12.98 | 0.13 | 1.01 | 12.89 | 13.32 | 12.775 | 581543 |
| 1732232100 | 12.85 | 0.12 | 0.94 | 12.81 | 13.26 | 12.52 | 691591 |
| 1732145700 | 12.73 | -0.06 | -0.47 | 12.53 | 12.74 | 12.22 | 564512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
