Pliant Therapeutics Inc (PLRX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -10.5055292259 | 12.66 | 13.17 | 10.96 | 444646 | 11.83215861 | CS |
| 4 | -1.63 | -12.5771604938 | 12.96 | 13.7 | 10.96 | 347555 | 12.27997003 | CS |
| 12 | 0.7 | 6.5851364064 | 10.63 | 14.805 | 10.29 | 463901 | 12.6513435 | CS |
| 26 | -3.4 | -23.0821452817 | 14.73 | 16.52 | 10.29 | 476728 | 12.61489186 | CS |
| 52 | -3.53 | -23.7550471063 | 14.86 | 19.62 | 10.29 | 485897 | 14.29501788 | CS |
| 156 | -6.43 | -36.204954955 | 17.76 | 36.64 | 3.965 | 605068 | 19.49195434 | CS |
| 260 | -11.17 | -49.6444444444 | 22.5 | 43.92 | 3.965 | 458053 | 20.22662893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 11.33 | 0 | 0.00 | 11.34 | 11.495 | 11.2 | 242607 |
| 1727217300 | 11.33 | 0.01 | 0.09 | 11.37 | 11.435 | 10.96 | 794866 |
| 1727130900 | 11.32 | -0.82 | -6.75 | 12.05 | 12.21 | 11.3 | 335020 |
| 1726871700 | 12.14 | -0.48 | -3.80 | 12.4 | 12.57 | 12.02 | 512428 |
| 1726785300 | 12.62 | 0.12 | 0.96 | 12.84 | 13.17 | 12.44 | 208549 |
| 1726698900 | 12.5 | -0.1 | -0.79 | 12.66 | 13.12 | 11.97 | 372367 |
| 1726612500 | 12.6 | 0.73 | 6.15 | 12.18 | 12.9153 | 12.11 | 666251 |
| 1726526100 | 11.87 | -0.13 | -1.08 | 12.31 | 12.31 | 11.55 | 803113 |
| 1726266900 | 12 | 0.16 | 1.35 | 11.9 | 12.05 | 11.81 | 505215 |
| 1726180500 | 11.84 | -0.42 | -3.43 | 12.2 | 12.305 | 11.8 | 308454 |
| 1726094100 | 12.26 | -0.72 | -5.55 | 13.02 | 13.02 | 12.24 | 207338 |
| 1726007700 | 12.98 | 0.1 | 0.78 | 12.88 | 13.1 | 12.65 | 194835 |
| 1725921300 | 12.88 | 0.01 | 0.08 | 13.09 | 13.56 | 12.79 | 230322 |
| 1725662100 | 12.87 | -0.48 | -3.60 | 13.35 | 13.35 | 12.5705 | 179408 |
| 1725575700 | 13.35 | 0.53 | 4.13 | 12.885 | 13.46 | 12.63 | 243477 |
| 1725489300 | 12.82 | 0.04 | 0.31 | 12.7 | 12.92 | 12.46 | 192276 |
| 1725402900 | 12.78 | -0.51 | -3.84 | 13.39 | 13.5 | 12.63 | 231453 |
| 1725057300 | 13.29 | 0.12 | 0.91 | 13.26 | 13.7 | 12.9 | 254751 |
| 1724970900 | 13.17 | 0.29 | 2.25 | 13.02 | 13.55 | 12.86 | 196569 |
| 1724884500 | 12.88 | -0.23 | -1.75 | 12.96 | 13.15 | 12.75 | 166850 |
| 1724798100 | 13.11 | -0.34 | -2.53 | 13.34 | 13.78 | 12.77 | 170958 |
| 1724711700 | 13.45 | 0 | 0.00 | 13.53 | 13.67 | 13.32 | 228778 |
| 1724452500 | 13.45 | 0.25 | 1.89 | 13.22 | 13.71 | 13.065 | 594504 |
| 1724366100 | 13.2 | -0.21 | -1.57 | 13.57 | 13.7 | 13.08 | 380152 |
| 1724279700 | 13.41 | -0.47 | -3.39 | 14.02 | 14.02 | 13.41 | 188190 |
| 1724193300 | 13.88 | 0.63 | 4.75 | 13.25 | 14.07 | 13.03 | 329268 |
| 1724106900 | 13.25 | 0.7 | 5.58 | 12.52 | 13.28 | 12.22 | 320640 |
| 1723847700 | 12.55 | 0.12 | 0.97 | 12.47 | 12.67 | 12.2 | 278215 |
| 1723761300 | 12.43 | 0.5 | 4.19 | 12.29 | 12.6057 | 11.93 | 399887 |
| 1723674900 | 11.93 | -0.34 | -2.77 | 12.31 | 12.49 | 11.805 | 322520 |
| 1723588500 | 12.27 | 0.42 | 3.54 | 12.05 | 12.4927 | 11.99 | 269689 |
| 1723502100 | 11.85 | -0.43 | -3.50 | 12.05 | 12.64 | 11.79 | 543464 |
| 1723242900 | 12.28 | 0.02 | 0.16 | 12.26 | 12.595 | 12.22 | 451619 |
| 1723156500 | 12.26 | -0.28 | -2.23 | 12.6 | 12.6 | 11.51 | 438539 |
| 1723070100 | 12.54 | -0.57 | -4.35 | 13.41 | 13.44 | 12.41 | 492801 |
| 1722983700 | 13.11 | 0.19 | 1.47 | 13.05 | 14.3599 | 12.55 | 440268 |
| 1722897300 | 12.92 | -0.95 | -6.85 | 13.09 | 13.33 | 12.5 | 510327 |
| 1722638100 | 13.87 | -0.48 | -3.34 | 13.5224 | 13.93 | 13.45 | 697754 |
| 1722551700 | 14.35 | 0.04 | 0.28 | 14.29 | 14.44 | 13.9966 | 446565 |
| 1722465300 | 14.31 | 0.36 | 2.58 | 14.04 | 14.805 | 13.67 | 457151 |
| 1722378900 | 13.95 | 0.07 | 0.50 | 13.89 | 14.05 | 13.64 | 357016 |
| 1722292500 | 13.88 | 0.51 | 3.81 | 13.28 | 14.15 | 13.2384 | 1805492 |
| 1722033300 | 13.37 | 0.06 | 0.45 | 13.61 | 13.71 | 13.13 | 340736 |
| 1721946900 | 13.31 | 0.62 | 4.89 | 12.84 | 13.585 | 12.66 | 710826 |
| 1721860500 | 12.69 | -0.18 | -1.40 | 12.75 | 13.165 | 12.59 | 490316 |
| 1721774100 | 12.87 | 0.36 | 2.92 | 12.44 | 12.99 | 12.3156 | 503910 |
| 1721687700 | 12.505 | 0.15 | 1.17 | 12.47 | 12.58 | 12.03 | 198609 |
| 1721428500 | 12.36 | -0.09 | -0.72 | 12.535 | 12.59 | 12.15 | 351355 |
| 1721342100 | 12.45 | -0.41 | -3.19 | 12.75 | 13.47 | 12.26 | 525403 |
| 1721255700 | 12.86 | -0.64 | -4.74 | 13.3 | 13.4154 | 12.62 | 492124 |
| 1721169300 | 13.5 | 0.27 | 2.04 | 13.38 | 13.83 | 13.346 | 863691 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
