Pliant Therapeutics Inc (PLRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.69 | 24.7697974217 | 10.86 | 13.83 | 10.74 | 824540 | 12.21429098 | CS |
| 4 | 2.38 | 21.3070725157 | 11.17 | 13.83 | 10.29 | 628850 | 11.37374948 | CS |
| 12 | 0.97 | 7.7106518283 | 12.58 | 16.52 | 10.29 | 546370 | 12.35029328 | CS |
| 26 | -4.17 | -23.532731377 | 17.72 | 18.9199 | 10.29 | 454814 | 13.90615485 | CS |
| 52 | -4.55 | -25.138121547 | 18.1 | 20.23 | 10.29 | 506813 | 15.33233262 | CS |
| 156 | -11.51 | -45.9297685555 | 25.06 | 36.64 | 3.965 | 583388 | 19.89212431 | CS |
| 260 | -8.95 | -39.7777777778 | 22.5 | 43.92 | 3.965 | 459875 | 20.63733399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 13.23 | 0.48 | 3.76 | 13.01 | 13.44 | 12.83 | 789595 |
| 1720823700 | 12.75 | 0.25 | 2.00 | 12.75 | 13.145 | 12.39 | 826533 |
| 1720737300 | 12.5 | 1.41 | 12.71 | 11.44 | 12.63 | 11.44 | 1141404 |
| 1720650900 | 11.09 | 0.05 | 0.45 | 10.98 | 11.18 | 10.785 | 492795 |
| 1720564500 | 11.04 | 0.18 | 1.66 | 10.86 | 11.08 | 10.74 | 867184 |
| 1720478100 | 10.86 | 0.34 | 3.23 | 11.01 | 11.4 | 10.54 | 1151523 |
| 1720218900 | 10.52 | -0.06 | -0.57 | 10.6 | 10.6 | 10.29 | 295873 |
| 1720040640 | 10.58 | -0.02 | -0.19 | 10.63 | 10.7 | 10.36 | 137045 |
| 1719959700 | 10.6 | -0.26 | -2.39 | 10.82 | 10.82 | 10.55 | 427665 |
| 1719873300 | 10.86 | 0.11 | 1.02 | 10.85 | 10.93 | 10.56 | 437367 |
| 1719614100 | 10.75 | 0.09 | 0.84 | 10.69 | 11.1 | 10.49 | 2958127 |
| 1719527700 | 10.66 | 0.08 | 0.76 | 10.54 | 10.73 | 10.34 | 428996 |
| 1719441300 | 10.58 | -0.34 | -3.11 | 10.83 | 10.86 | 10.52 | 465042 |
| 1719354900 | 10.92 | -0.43 | -3.79 | 11.42 | 11.42 | 10.77 | 529215 |
| 1719268500 | 11.35 | 0.36 | 3.28 | 11.16 | 11.56 | 11.08 | 700238 |
| 1719009300 | 10.99 | 0.23 | 2.14 | 10.82 | 11.17 | 10.8 | 974872 |
| 1718922900 | 10.76 | 0.05 | 0.47 | 10.64 | 10.85 | 10.52 | 528657 |
| 1718750100 | 10.71 | -0.49 | -4.38 | 11.17 | 11.23 | 10.43 | 491251 |
| 1718663700 | 11.2 | -0.6 | -5.08 | 11.66 | 11.91 | 11.08 | 316774 |
| 1718404500 | 11.8 | -0.17 | -1.42 | 11.83 | 12.03 | 11.67 | 272258 |
| 1718318100 | 11.97 | 0.21 | 1.79 | 11.74 | 12.38 | 11.74 | 351121 |
| 1718231700 | 11.76 | 0.47 | 4.16 | 11.75 | 11.995 | 11.6 | 1037117 |
| 1718145300 | 11.29 | -0.22 | -1.91 | 11.42 | 11.51 | 11.02 | 371366 |
| 1718058900 | 11.51 | 0.36 | 3.23 | 11.06 | 11.52 | 10.6 | 589855 |
| 1717799700 | 11.15 | -0.39 | -3.38 | 11.3 | 11.78 | 10.94 | 927203 |
| 1717713300 | 11.54 | -0.56 | -4.63 | 12.26 | 12.27 | 11.44 | 511539 |
| 1717626900 | 12.1 | -0.04 | -0.33 | 12.24 | 12.43 | 11.9098 | 496401 |
| 1717540500 | 12.14 | 0.09 | 0.75 | 11.99 | 12.31 | 11.76 | 1395699 |
| 1717454100 | 12.05 | -0.08 | -0.66 | 12.38 | 12.86 | 11.79 | 629564 |
| 1717194900 | 12.13 | -0.04 | -0.33 | 12.29 | 12.61 | 12.01 | 447621 |
| 1717108500 | 12.17 | -0.45 | -3.57 | 12.75 | 12.85 | 12 | 440330 |
| 1717022100 | 12.62 | -0.26 | -2.02 | 12.67 | 12.86 | 12.45 | 352811 |
| 1716935700 | 12.88 | 0.15 | 1.18 | 12.98 | 13.03 | 12.37 | 836919 |
| 1716590100 | 12.73 | -0.67 | -5.00 | 13.51 | 13.8462 | 12.66 | 316970 |
| 1716503700 | 13.4 | -0.78 | -5.50 | 14.29 | 14.32 | 13.18 | 723904 |
| 1716417300 | 14.18 | -0.41 | -2.81 | 14.58 | 15.06 | 14.11 | 270302 |
| 1716330900 | 14.59 | -0.53 | -3.51 | 15.01 | 15.19 | 14.44 | 302015 |
| 1716244500 | 15.12 | -0.15 | -0.98 | 15.33 | 15.87 | 15.09 | 478683 |
| 1715985300 | 15.27 | -0.34 | -2.18 | 15.65 | 15.87 | 15.235 | 372754 |
| 1715898900 | 15.61 | 0.25 | 1.63 | 15.39 | 16 | 15.34 | 427717 |
| 1715812500 | 15.36 | 1.22 | 8.63 | 14.56 | 16.52 | 14.3601 | 1269935 |
| 1715726100 | 14.14 | 0.47 | 3.44 | 14.35 | 14.81 | 13.64 | 974195 |
| 1715639700 | 13.67 | -0.14 | -1.01 | 14.02 | 14.6 | 13.5 | 392350 |
| 1715380500 | 13.81 | 0 | 0.00 | 13.95 | 14 | 13.325 | 487214 |
| 1715294100 | 13.81 | 0.4 | 2.98 | 13.5 | 14.1 | 13.29 | 417228 |
| 1715207700 | 13.41 | -0.38 | -2.76 | 13.71 | 13.89 | 13.07 | 222442 |
| 1715121300 | 13.79 | 0 | 0.00 | 14 | 14.12 | 12.9425 | 322966 |
| 1715034900 | 13.79 | -0.19 | -1.36 | 14.09 | 14.33 | 13.71 | 306975 |
| 1714775700 | 13.98 | 0.73 | 5.51 | 13.8 | 14.09 | 13.58 | 302699 |
| 1714689300 | 13.25 | 0.59 | 4.66 | 12.84 | 13.33 | 12.68 | 244896 |
| 1714602900 | 12.66 | 0.84 | 7.11 | 11.82 | 12.88 | 11.73 | 691014 |
| 1714516500 | 11.82 | -0.27 | -2.23 | 11.86 | 12.1521 | 11.78 | 509837 |
| 1714430100 | 12.09 | 0.28 | 2.37 | 11.99 | 12.48 | 11.73 | 262795 |
| 1714170900 | 11.81 | -0.07 | -0.59 | 12.02 | 12.06 | 11.73 | 366605 |
| 1714084500 | 11.88 | -0.02 | -0.17 | 11.46 | 11.9 | 11.21 | 605426 |
| 1713998100 | 11.9 | -0.62 | -4.95 | 12.55 | 12.58 | 11.73 | 368646 |
| 1713911700 | 12.52 | -0.08 | -0.63 | 12.58 | 12.88 | 12.49 | 243870 |
| 1713825300 | 12.6 | 0.08 | 0.64 | 12.55 | 12.8 | 12.365 | 211566 |
| 1713566100 | 12.52 | 0.33 | 2.71 | 12.14 | 12.55 | 12 | 306226 |
| 1713479700 | 12.19 | -0.67 | -5.21 | 12.81 | 13.13 | 12 | 356924 |
| 1713393300 | 12.86 | -0.4 | -3.02 | 13.29 | 13.3 | 12.84 | 267216 |
| 1713306900 | 13.26 | -0.29 | -2.14 | 13.39 | 13.66 | 13.22 | 420147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
