Pliant Therapeutics Inc (9PT)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 11.6 | 0 | 0 | 0 | DE |
| 4 | -1.1 | -8.52713178295 | 12.9 | 13 | 11.6 | 201 | 12.88518887 | DE |
| 12 | -0.8 | -6.34920634921 | 12.6 | 15 | 11.6 | 171 | 13.31479574 | DE |
| 26 | -0.3 | -2.47933884298 | 12.1 | 15 | 11 | 326 | 12.43011369 | DE |
| 52 | -5.3 | -30.9941520468 | 17.1 | 18 | 10.699999 | 251 | 12.73554127 | DE |
| 156 | -2.4 | -16.9014084507 | 14.2 | 18 | 10.699999 | 236 | 13.17340258 | DE |
| 260 | -2.4 | -16.9014084507 | 14.2 | 18 | 10.699999 | 236 | 13.17340258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 11.6 | -1.2 | -9.38 | 11.6 | 11.6 | 11.6 | 61 |
| 1736458020 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1736371620 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1736285220 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1736198820 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1735939620 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1735853220 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1735594020 | 12.8 | -0.2 | -1.54 | 12.8 | 12.8 | 12.8 | 23 |
| 1735334820 | 13 | 0.2 | 1.56 | 13 | 13 | 13 | 719 |
| 1734989220 | 12.8 | 0.3 | 2.40 | 12.8 | 12.8 | 12.8 | 45 |
| 1734730020 | 12.5 | -0.4 | -3.10 | 12.5 | 12.5 | 12.5 | 200 |
| 1734643620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734557220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734470820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734384420 | 12.9 | -0.7 | -5.15 | 12.9 | 12.9 | 12.9 | 19 |
| 1734125220 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1734038820 | 13.6 | 0.1 | 0.74 | 13.6 | 13.6 | 13.6 | 60 |
| 1733952420 | 13.5 | -0.3 | -2.17 | 13.5 | 13.5 | 13.5 | 100 |
| 1733866020 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1733779620 | 13.8 | -0.4 | -2.82 | 13.8 | 13.8 | 13.8 | 115 |
| 1733520420 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1733434020 | 14.2 | -0.4 | -2.74 | 14.2 | 14.2 | 14.2 | 106 |
| 1733347620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1733261220 | 14.6 | 1.6 | 12.31 | 14.6 | 15 | 14.6 | 380 |
| 1733174820 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 100 |
| 1732915620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1732829220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1732742820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1732656420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1732570020 | 12.9 | 0.5 | 4.03 | 12.9 | 12.9 | 12.9 | 43 |
| 1732310820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1732224420 | 12.4 | -1.3 | -9.49 | 12.4 | 12.4 | 12.4 | 341 |
| 1732138020 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1732051620 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1731965220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1731706020 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1731619620 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1731533220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1731446820 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1731360420 | 13.7 | -0.3 | -2.14 | 13.7 | 13.7 | 13.7 | 60 |
| 1731101220 | 14 | -0.7 | -4.76 | 14 | 14 | 14 | 100 |
| 1731014760 | 14.7 | 1.6 | 12.21 | 14.7 | 14.7 | 14.7 | 85 |
| 1730924820 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730838420 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730752020 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730492820 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730406420 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730320020 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730233620 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730147220 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1729888020 | 13.1 | 0.2 | 1.55 | 12.6 | 13.1 | 12.6 | 417 |
| 1729801620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729715220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729628820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729542420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729283220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729196820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729110420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729024020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1728937620 | 12.9 | 1.6 | 14.16 | 12.9 | 13 | 12.9 | 1102 |
| 1728678360 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.3 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
