NASDAQ:PLRX
Pliant Therapeutics Inc. Stock Price (Quote)
$12.66
+0.84 (+7.11%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.21 | $15.20 | Wednesday, 1st May 2024 PLRX stock ended at $12.66. This is 7.11% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.80% from a day low at $11.73 to a day high of $12.88. |
| 90 days | $11.21 | $18.45 | |
| 52 weeks | $11.21 | $24.74 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $11.82 | $12.88 | $11.73 | $12.66 | 678 639 |
| Apr 30, 2024 | $11.86 | $12.15 | $11.78 | $11.82 | 478 916 |
| Apr 29, 2024 | $11.99 | $12.48 | $11.73 | $12.09 | 238 975 |
| Apr 26, 2024 | $11.90 | $12.06 | $11.74 | $11.81 | 359 681 |
| Apr 25, 2024 | $11.68 | $11.90 | $11.21 | $11.88 | 588 174 |
| Apr 24, 2024 | $12.55 | $12.55 | $11.73 | $11.90 | 368 605 |
| Apr 23, 2024 | $12.58 | $12.88 | $12.49 | $12.52 | 236 712 |
| Apr 22, 2024 | $12.55 | $12.80 | $12.37 | $12.60 | 198 639 |
| Apr 19, 2024 | $12.14 | $12.55 | $12.00 | $12.52 | 285 756 |
| Apr 18, 2024 | $12.81 | $12.87 | $12.01 | $12.19 | 342 731 |
| Apr 17, 2024 | $13.29 | $13.29 | $12.84 | $12.86 | 266 955 |
| Apr 16, 2024 | $13.40 | $13.66 | $13.22 | $13.26 | 427 138 |
| Apr 15, 2024 | $14.15 | $14.15 | $13.47 | $13.55 | 259 874 |
| Apr 12, 2024 | $14.33 | $14.57 | $14.00 | $14.15 | 214 720 |
| Apr 11, 2024 | $14.28 | $14.71 | $14.09 | $14.47 | 244 542 |
| Apr 10, 2024 | $14.34 | $14.39 | $13.93 | $14.15 | 327 900 |
| Apr 09, 2024 | $14.73 | $15.18 | $14.73 | $14.92 | 179 098 |
| Apr 08, 2024 | $14.69 | $14.83 | $14.52 | $14.72 | 161 133 |
| Apr 05, 2024 | $14.50 | $14.98 | $14.27 | $14.65 | 253 817 |
| Apr 04, 2024 | $14.70 | $15.20 | $14.42 | $14.55 | 390 228 |
| Apr 03, 2024 | $14.52 | $14.62 | $14.27 | $14.43 | 470 379 |
| Apr 02, 2024 | $14.51 | $14.68 | $14.30 | $14.68 | 275 552 |
| Apr 01, 2024 | $14.97 | $14.97 | $14.30 | $14.81 | 269 435 |
| Mar 28, 2024 | $14.69 | $14.96 | $14.38 | $14.90 | 274 314 |
| Mar 27, 2024 | $14.33 | $14.88 | $14.10 | $14.55 | 243 600 |
