Pliant Therapeutics Inc (PLRX) Historical Stock Data
12.14 ↓0.05 (-0.41%)
As of April 19, 2024, 2:38pm EST.
Historical Data
In the past 30 trading days, PLRX is down -0.87% a day on average. There have been 12 days where Pliant Therapeutics Inc closed green and 18 days where PLRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 12.81 | 12.19 | ↓$0.62 (-4.84%) | 12.00 | 12.99 | 357.20K |
| 2024-04-17 | 13.29 | 12.86 | ↓$0.43 (-3.24%) | 12.84 | 13.29 | 267.22K |
| 2024-04-16 | 13.40 | 13.26 | ↓$0.14 (-1.04%) | 13.22 | 13.66 | 427.23K |
| 2024-04-15 | 14.15 | 13.55 | ↓$0.60 (-4.24%) | 13.47 | 14.15 | 267.56K |
| 2024-04-12 | 14.33 | 14.15 | ↓$0.18 (-1.26%) | 14.00 | 14.57 | 214.72K |
| 2024-04-11 | 14.28 | 14.47 | ↑$0.19 (1.33%) | 14.09 | 14.71 | 244.54K |
| 2024-04-10 | 14.34 | 14.15 | ↓$0.19 (-1.32%) | 13.93 | 14.39 | 343.37K |
| 2024-04-09 | 14.73 | 14.92 | ↑$0.19 (1.29%) | 14.73 | 15.18 | 182.24K |
| 2024-04-08 | 14.69 | 14.72 | ↑$0.03 (0.20%) | 14.52 | 14.85 | 168.57K |
| 2024-04-05 | 14.50 | 14.65 | ↑$0.15 (1.03%) | 14.27 | 14.98 | 264.78K |
| 2024-04-04 | 14.70 | 14.55 | ↓$0.15 (-1.02%) | 14.42 | 15.20 | 406.84K |
| 2024-04-03 | 14.52 | 14.43 | ↓$0.09 (-0.62%) | 14.27 | 14.62 | 494.18K |
| 2024-04-02 | 14.51 | 14.68 | ↑$0.17 (1.17%) | 14.30 | 14.68 | 284.47K |
| 2024-04-01 | 14.97 | 14.81 | ↓$0.16 (-1.07%) | 14.30 | 15.16 | 284.25K |
| 2024-03-28 | 14.69 | 14.90 | ↑$0.21 (1.43%) | 14.38 | 14.96 | 292.43K |
| 2024-03-27 | 14.33 | 14.55 | ↑$0.22 (1.54%) | 14.10 | 14.89 | 254.38K |
| 2024-03-26 | 14.53 | 14.14 | ↓$0.39 (-2.68%) | 14.07 | 14.72 | 269.69K |
| 2024-03-25 | 14.73 | 14.36 | ↓$0.37 (-2.51%) | 14.32 | 14.92 | 315.11K |
| 2024-03-22 | 15.09 | 14.65 | ↓$0.44 (-2.92%) | 14.54 | 15.49 | 447.68K |
| 2024-03-21 | 15.20 | 15.16 | ↓$0.04 (-0.26%) | 14.81 | 15.63 | 347.85K |
| 2024-03-20 | 14.70 | 14.90 | ↑$0.20 (1.36%) | 14.50 | 15.07 | 346.16K |
| 2024-03-19 | 14.55 | 14.70 | ↑$0.15 (1.03%) | 14.44 | 15.11 | 675.20K |
| 2024-03-18 | 15.20 | 14.60 | ↓$0.60 (-3.95%) | 14.56 | 15.49 | 288.40K |
| 2024-03-15 | 15.01 | 15.19 | ↑$0.18 (1.20%) | 14.78 | 15.32 | 608.08K |
| 2024-03-14 | 15.35 | 14.90 | ↓$0.45 (-2.93%) | 14.61 | 15.35 | 471.29K |
| 2024-03-13 | 15.05 | 15.38 | ↑$0.33 (2.19%) | 15.05 | 15.65 | 298.63K |
| 2024-03-12 | 14.53 | 15.14 | ↑$0.61 (4.20%) | 14.36 | 15.53 | 542.86K |
| 2024-03-11 | 15.63 | 14.53 | ↓$1.10 (-7.04%) | 14.39 | 15.76 | 383.49K |
| 2024-03-08 | 15.89 | 15.55 | ↓$0.34 (-2.14%) | 15.39 | 15.97 | 258.83K |
| 2024-03-07 | 15.80 | 15.64 | ↓$0.16 (-1.01%) | 15.54 | 16.00 | 263.65K |
Create an account or log in to view more rows.
$PLRX is it Monday yet???
$PLRX we need those buyers and volume.
$PLRX Good morning gang!
$PLRX wow! I sold too early
$PLRX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PLRX I need a smoke after this trade
$PLRX low volume
expect flat or negative close
$PLRX YALL READY????????
$PLRX bull here. But I’m worried for tomorrow
$PLRX This was indeed a beautiful day.