Pliant Therapeutics, Inc. (PLRX) NASDAQ

1.22

+0.015(+1.25%)

Updated at July 03 11:08AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 02, 20251.21.21.21.251.161.2M
July 01, 20251.161.171.171.251.131.44M
June 30, 20251.251.161.161.291.143.1M
June 27, 20251.331.251.251.341.2511.04M
June 26, 20251.381.31.31.431.281.07M
June 25, 20251.31.381.381.421.251.2M
June 24, 20251.251.31.31.331.24570,006
June 23, 20251.281.251.251.311.23723,083
June 20, 20251.321.281.281.341.251.2M
June 18, 20251.311.311.311.391.28648,739
June 17, 20251.351.311.311.411.29730,084
June 16, 20251.391.361.361.431.33684,000
June 13, 20251.441.381.381.481.36561,221
June 12, 20251.451.471.471.541.42405,082
June 11, 20251.551.461.461.551.46584,112
June 10, 20251.61.541.541.651.52646,570
June 09, 20251.651.61.61.681.55810,396
June 06, 20251.621.631.631.71.6956,804
June 05, 20251.651.611.611.671.56947,819
June 04, 20251.611.661.661.691.61.3M
June 03, 20251.441.61.61.631.441.58M
June 02, 20251.371.441.441.51.361.31M
May 30, 20251.351.351.351.41.312.67M
May 29, 20251.331.371.371.411.31869,432
May 28, 20251.271.351.351.381.261.01M
May 27, 20251.31.281.281.311.22885,300
May 23, 20251.321.291.291.361.28511,950
May 22, 20251.331.341.341.381.31712,308
May 21, 20251.341.331.331.391.31869,927
May 20, 20251.341.371.371.391.253.01M
May 19, 20251.361.351.351.381.311.6M
May 16, 20251.371.381.381.431.321.2M
May 15, 20251.351.371.371.381.32419,985
May 14, 20251.381.361.361.41.34590,747
May 13, 20251.491.381.381.51.331.17M
May 12, 20251.441.471.471.521.42748,647
May 09, 20251.451.411.411.511.39551,700
May 08, 20251.441.461.461.481.36841,600
May 07, 20251.421.431.431.521.4711,942
May 06, 20251.541.431.431.61.41626,724
May 05, 20251.691.591.591.711.58435,408
May 02, 20251.651.691.691.721.61760,865
May 01, 20251.581.621.621.641.51735,800
April 30, 20251.461.591.591.61.43843,096
April 29, 20251.461.481.481.541.44582,437
April 28, 20251.461.471.471.481.43473,006
April 25, 20251.541.461.461.551.45653,421
April 24, 20251.541.571.571.581.52408,911
April 23, 20251.541.541.541.581.53806,234
April 22, 20251.51.51.51.531.45658,700
April 21, 20251.421.481.481.591.411.01M
April 17, 20251.431.461.461.511.41758,200
April 16, 20251.431.441.441.471.4565,129
April 15, 20251.421.461.461.461.37975,722
April 14, 20251.371.421.421.441.311.24M
April 11, 20251.251.331.331.331.23851,156
April 10, 20251.31.251.251.31.23783,461
April 09, 20251.21.311.311.341.11.56M
April 08, 20251.31.231.231.311.2974,557
April 07, 20251.291.251.251.361.211.68M