UK markets closed

Pliant Therapeutics, Inc. (PLRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.98+0.73 (+5.51%)
At close: 04:00PM EDT
13.98 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.8014.0913.5813.9813.98302,696
02 May 202412.8413.3312.6813.2513.25244,900
01 May 202411.8212.8811.7312.6612.66691,000
30 Apr 202411.8612.1511.7811.8211.82509,800
29 Apr 202411.9912.4811.7312.0912.09262,800
26 Apr 202412.0212.0611.7311.8111.81366,600
25 Apr 202411.6811.9011.2111.8811.88610,700
24 Apr 202412.5512.5811.7311.9011.90368,600
23 Apr 202412.5812.8812.4912.5212.52243,900
22 Apr 202412.5512.8012.3612.6012.60211,600
19 Apr 202412.1412.5512.0012.5212.52306,200
18 Apr 202412.8112.9912.0012.1912.19357,200
17 Apr 202413.2913.2912.8412.8612.86267,200
16 Apr 202413.4013.6613.2213.2613.26427,200
15 Apr 202414.1514.1513.4713.5513.55267,600
12 Apr 202414.3314.5714.0014.1514.15214,700
11 Apr 202414.2814.7114.0914.4714.47244,500
10 Apr 202414.3414.3913.9314.1514.15343,400
09 Apr 202414.7315.1814.7314.9214.92182,600
08 Apr 202414.6914.8514.5214.7214.72168,600
05 Apr 202414.5014.9814.2714.6514.65264,800
04 Apr 202414.7015.2014.4214.5514.55406,800
03 Apr 202414.5214.6214.2714.4314.43494,300
02 Apr 202414.5114.6814.3014.6814.68284,500
01 Apr 202414.9715.1514.3014.8114.81284,300
28 Mar 202414.6914.9614.3814.9014.90292,400
27 Mar 202414.3314.8914.1014.5514.55254,400
26 Mar 202414.5314.7214.0714.1414.14269,700
25 Mar 202414.7314.9214.3214.3614.36315,100
22 Mar 202415.0915.4914.5414.6514.65447,700
21 Mar 202415.2015.6314.8115.1615.16348,000
20 Mar 202414.7015.0714.5014.9014.90346,200
19 Mar 202414.5515.1114.4414.7014.70675,200
18 Mar 202415.2015.4914.5614.6014.60288,400
15 Mar 202415.0115.3114.7815.1915.19608,100
14 Mar 202415.3515.3514.6114.9014.90471,300
13 Mar 202415.0515.6515.0515.3815.38298,600
12 Mar 202414.5315.5314.3515.1415.14542,900
11 Mar 202415.6315.7614.3914.5314.53383,500
08 Mar 202415.8915.9715.3915.5515.55258,800
07 Mar 202415.8016.0015.5415.6415.64263,600
06 Mar 202416.3216.4615.6115.6815.68297,600
05 Mar 202416.5916.7316.0816.2216.22261,500
04 Mar 202416.8116.8116.0116.3916.39202,500
01 Mar 202415.8617.0015.8616.5416.54338,300
29 Feb 202417.0917.5815.8715.8715.87357,200
28 Feb 202418.0018.0016.3216.6216.62463,800
27 Feb 202416.9917.4616.6517.2117.21372,300
26 Feb 202416.3817.0816.1116.6116.61316,400
23 Feb 202415.9616.9415.8816.4316.43244,700
22 Feb 202415.8416.3215.3515.9815.98399,500
21 Feb 202415.5715.8815.4115.8515.85302,100
20 Feb 202416.4416.6515.4815.5515.55342,200
16 Feb 202416.6416.9716.5516.6416.64208,700
15 Feb 202416.9217.8416.7716.8016.80378,200
14 Feb 202415.5716.8015.2416.6716.67374,600
13 Feb 202416.6216.9415.1815.2715.27484,500
12 Feb 202417.0017.5616.8417.2717.27433,300
09 Feb 202416.3917.5216.3916.9316.93352,200
08 Feb 202416.0716.4215.6716.2916.29288,100
07 Feb 202416.1116.2615.5615.9715.97384,200
06 Feb 202415.7116.3215.3116.1116.11483,300
05 Feb 202416.7716.7713.4015.8015.802,105,400
02 Feb 202418.3018.3016.9917.4017.40212,200
01 Feb 202418.0518.4617.7818.4218.42277,400
31 Jan 202418.5018.8017.9117.9217.92286,300
30 Jan 202418.7018.9218.2418.4718.47490,800
29 Jan 202417.3318.6916.9318.6818.68256,200
26 Jan 202417.3317.7517.1217.1417.14238,400
25 Jan 202417.5317.8217.2017.2117.21313,300
24 Jan 202417.6917.8717.1917.3417.34230,900
23 Jan 202417.8617.9617.1717.4417.44402,400
22 Jan 202416.6817.7016.5417.6317.63543,100
19 Jan 202416.7217.0216.2316.7016.70415,600
18 Jan 202417.9017.9015.9816.5116.51871,800
17 Jan 202417.3117.9017.1017.8417.84496,800
16 Jan 202417.7218.0017.3817.6117.61585,900
12 Jan 202417.5218.1817.4317.9017.90335,700
11 Jan 202417.1317.3816.7917.3617.36387,100
10 Jan 202418.1718.2217.0017.2217.22418,700
09 Jan 202419.3219.3318.2418.2618.26615,600
08 Jan 202417.8219.6217.6219.5919.59418,900
05 Jan 202418.3718.3717.8117.8617.86308,100
04 Jan 202418.4018.7817.6718.6818.68361,000
03 Jan 202418.0118.6317.6518.0618.06465,800
02 Jan 202417.9119.0317.6917.9617.96470,400
29 Dec 202319.1619.2318.1018.1118.11419,500
28 Dec 202319.0619.5018.6619.1119.11741,700
27 Dec 202318.6719.3818.6019.1519.15628,200
26 Dec 202317.6018.6117.4818.5218.52472,700
22 Dec 202316.7617.3716.7317.2717.27255,800
21 Dec 202316.4816.7416.1616.4916.49203,600
20 Dec 202316.5017.4016.1116.3116.31402,500
19 Dec 202316.6017.1616.4616.5116.51459,400
18 Dec 202316.6516.9416.0916.4716.47269,500
15 Dec 202316.8917.7716.6016.7616.76776,400
14 Dec 202315.6916.8315.6916.7716.77875,400
13 Dec 202314.9615.5614.4215.5215.52507,500
12 Dec 202315.1115.1814.7015.0415.04415,200
11 Dec 202314.6315.2114.1415.1015.10461,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...