Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Pliant Therapeutics, Inc. (PLRX)

1.6900
+0.0700
+(4.32%)
At close: May 2 at 4:00:00 PM EDT
1.7285
+0.04
+(2.28%)
After hours: May 2 at 7:47:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.65001.72001.60501.69001.6900762,100
May 1, 20251.58001.64001.51001.62001.6200735,800
Apr 30, 20251.46001.60001.43001.59001.5900843,300
Apr 29, 20251.46001.53501.44001.48001.4800582,400
Apr 28, 20251.46001.48001.43001.47001.4700473,000
Apr 25, 20251.54001.55001.45001.46001.4600653,200
Apr 24, 20251.54001.58001.52001.57001.5700408,900
Apr 23, 20251.53501.58001.53001.54001.5400806,400
Apr 22, 20251.50001.52501.45001.50001.5000658,700
Apr 21, 20251.42001.59001.41001.48001.48001,014,700
Apr 17, 20251.43001.50701.41001.46001.4600758,200
Apr 16, 20251.43001.47001.40001.44001.4400565,100
Apr 15, 20251.42001.46001.37001.46001.4600975,900
Apr 14, 20251.37001.44001.31001.42001.42001,241,300
Apr 11, 20251.25001.34001.23001.34001.34001,043,700
Apr 10, 20251.30001.30001.23001.25501.2550783,900
Apr 9, 20251.20001.34001.10001.31001.31001,563,900
Apr 8, 20251.30001.30501.20001.22501.2250975,900
Apr 7, 20251.29001.35501.20501.25001.25001,676,900
Apr 4, 20251.28001.35001.24001.34001.34001,412,100
Apr 3, 20251.34001.35001.28001.31001.31001,112,100
Apr 2, 20251.36001.45501.32001.41001.41001,092,000
Apr 1, 20251.30001.41001.24201.37001.37003,093,200
Mar 31, 20251.43001.43001.33001.35001.35001,600,600
Mar 28, 20251.51001.56001.46001.47001.4700819,500
Mar 27, 20251.47001.53001.44001.51001.51001,383,900
Mar 26, 20251.50001.52001.42001.47001.47001,471,500
Mar 25, 20251.59001.64401.47001.49001.49002,004,000
Mar 24, 20251.58001.66001.55001.59001.59001,443,700
Mar 21, 20251.56001.66001.52001.55001.55003,910,400
Mar 20, 20251.59001.62001.53001.58001.5800771,400
Mar 19, 20251.66001.70001.60001.62001.62002,829,300
Mar 18, 20251.65001.72001.59001.69001.69003,003,400
Mar 17, 20251.55001.77501.54001.70001.70003,212,800
Mar 14, 20251.54001.60001.52401.54001.54001,338,600
Mar 13, 20251.59001.61001.50001.52001.52001,111,500
Mar 12, 20251.59001.61501.51001.58001.58001,287,700
Mar 11, 20251.63001.68001.45501.56501.56502,249,100
Mar 10, 20251.59001.67001.38001.43001.43002,123,400
Mar 7, 20251.58001.66001.55001.62001.62001,636,200
Mar 6, 20251.50001.64001.49801.58001.58001,899,400
Mar 5, 20251.33001.61001.26001.52001.52008,310,300
Mar 4, 20251.44001.52001.27001.35001.35007,489,100
Mar 3, 20253.10003.25301.37001.38001.380019,506,600
Feb 28, 20253.18003.46003.13003.44003.44003,924,100
Feb 27, 20253.07003.36003.07003.26003.26002,855,200
Feb 26, 20253.18003.32003.07003.12003.12002,173,200
Feb 25, 20253.06003.20002.99003.17003.17003,138,800
Feb 24, 20253.10003.14003.01003.03003.03001,581,800
Feb 21, 20253.05003.13002.99503.08003.08002,091,200
Feb 20, 20252.97003.16002.92003.01003.01003,634,300
Feb 19, 20253.00003.10902.94003.00003.00002,560,800
Feb 18, 20253.06003.22002.92502.98002.98001,714,500
Feb 14, 20253.15003.49002.99003.04003.04003,588,100
Feb 13, 20253.08003.78003.05003.29003.290015,009,500
Feb 12, 20252.57002.73802.43002.72002.72003,503,000
Feb 11, 20253.03003.07002.60002.60502.60505,299,300
Feb 10, 20253.01903.43002.82003.07003.070020,039,400
Feb 7, 202511.820011.96007.18007.79007.79006,437,200
Feb 6, 202512.560012.769011.930011.950011.9500356,800
Feb 5, 202511.470012.880011.370012.550012.5500565,100
Feb 4, 202511.200011.460010.960011.370011.3700319,200
Feb 3, 202510.500011.220010.350011.180011.1800641,200
Jan 31, 202510.680011.060010.540010.750010.7500531,000
Jan 30, 202510.860011.065010.580010.660010.6600488,000
Jan 29, 202510.820011.030010.700010.740010.7400410,000
Jan 28, 202511.020011.080010.780010.910010.9100545,000
Jan 27, 202511.030011.400010.850011.000011.0000677,800
Jan 24, 202511.150011.290010.810010.920010.9200434,500
Jan 23, 202510.740011.400010.680011.140011.1400818,500
Jan 22, 202510.980011.251010.780010.920010.9200700,800
Jan 21, 202511.070011.397011.040011.070011.0700681,600
Jan 17, 202511.650011.730010.940011.210011.2100672,600
Jan 16, 202512.610012.610011.600011.600011.6000415,700
Jan 15, 202511.780012.695011.500012.630012.6300533,900
Jan 14, 202511.860011.940011.020011.240011.2400380,000
Jan 13, 202511.740012.115011.200011.770011.7700405,700
Jan 10, 202512.260012.385011.820012.010012.0100350,400
Jan 8, 202513.270013.270012.600012.610012.6100213,900
Jan 7, 202513.180013.460012.730013.270013.2700371,700
Jan 6, 202513.550013.680013.020013.180013.1800351,200
Jan 3, 202513.420013.710013.230013.530013.5300459,900
Jan 2, 202513.290013.400012.800013.280013.2800377,000
Dec 31, 202412.870013.200012.400013.170013.1700430,000
Dec 30, 202413.360013.700012.590012.790012.7900337,400
Dec 27, 202413.980014.230013.480013.560013.5600364,400
Dec 26, 202413.340014.255013.020014.030014.0300447,000
Dec 24, 202413.340013.550013.180013.490013.4900345,800
Dec 23, 202413.180013.440012.533013.340013.3400819,900
Dec 20, 202413.110013.850013.070013.210013.21001,882,900
Dec 19, 202413.940014.300013.100013.300013.30001,632,800
Dec 18, 202414.530015.000013.510014.000014.0000757,200
Dec 17, 202413.780014.660013.700014.370014.3700368,200
Dec 16, 202413.220013.833013.185013.720013.7200387,000
Dec 13, 202413.670013.690013.140013.300013.3000559,100
Dec 12, 202414.030014.060013.645013.850013.8500346,300
Dec 11, 202414.650014.650013.960014.200014.2000349,300
Dec 10, 202414.490014.880014.340014.520014.5200338,200
Dec 9, 202414.870015.271014.750014.850014.8500305,100
Dec 6, 202414.400015.000014.400014.690014.6900328,800
Dec 5, 202414.610014.730014.020014.280014.2800348,200
Dec 4, 202414.700015.015014.260014.700014.7000631,900
Dec 3, 202415.470015.800014.300014.630014.6300592,300
Dec 2, 202414.030015.800013.900015.510015.51001,059,700
Nov 29, 202413.560013.870013.390013.800013.8000212,100
Nov 27, 202413.430013.700013.140013.530013.5300333,300
Nov 26, 202413.420013.620013.145013.340013.3400402,600
Nov 25, 202413.190014.000013.000013.460013.4600411,200
Nov 22, 202412.970013.320012.775012.980012.9800586,000
Nov 21, 202412.810013.260012.520012.850012.8500691,700
Nov 20, 202412.670012.740012.220012.730012.7300569,000
Nov 19, 202412.210012.940012.010012.790012.7900469,900
Nov 18, 202412.420012.760012.260012.320012.32001,379,600
Nov 15, 202412.900012.900011.760012.430012.4300741,200
Nov 14, 202413.700014.040012.720012.850012.85001,200,400
Nov 13, 202414.010014.280013.720013.770013.7700251,000
Nov 12, 202414.510014.675013.550013.820013.8200338,000
Nov 11, 202415.330015.850014.500014.510014.5100326,500
Nov 8, 202415.210015.325014.250015.000015.0000404,400
Nov 7, 202415.780015.880015.150015.190015.1900232,400
Nov 6, 202415.800016.100015.302015.700015.7000424,500
Nov 5, 202414.430015.075014.125014.900014.9000283,400
Nov 4, 202414.520015.250014.180014.490014.4900506,700
Nov 1, 202414.180014.810014.100014.520014.5200333,100
Oct 31, 202414.390014.560014.000014.070014.0700181,000
Oct 30, 202414.520015.000014.190014.410014.4100287,500
Oct 29, 202414.830015.190014.270014.720014.7200321,600
Oct 28, 202414.440015.500014.090014.860014.8600471,200
Oct 25, 202413.850014.215013.655014.150014.1500244,800
Oct 24, 202414.210014.290013.570013.680013.6800365,100
Oct 23, 202414.630014.650013.800014.210014.2100496,400
Oct 22, 202414.580014.810014.210014.630014.6300220,100
Oct 21, 202415.010015.180014.320014.660014.6600744,100
Oct 18, 202414.740015.360014.629015.200015.2000400,800
Oct 17, 202415.200015.208014.305014.670014.6700319,100
Oct 16, 202414.140015.250013.915015.120015.1200616,900
Oct 15, 202413.750014.140013.530014.000014.0000416,300
Oct 14, 202413.570013.840013.110013.730013.7300730,100
Oct 11, 202411.600014.000011.564013.650013.65001,129,000
Oct 10, 202411.310011.620011.200011.600011.6000270,100
Oct 9, 202411.270011.860011.160011.480011.4800236,300
Oct 8, 202411.120011.440011.105011.240011.2400554,900
Oct 7, 202411.500011.555010.990011.120011.1200229,700
Oct 4, 202411.310012.000011.260011.530011.5300246,900
Oct 3, 202410.780011.140010.660011.120011.1200285,700
Oct 2, 202410.410010.980010.220010.910010.9100309,200
Oct 1, 202411.150011.150010.460010.550010.5500848,000
Sep 30, 202411.250011.427010.960011.210011.2100240,600
Sep 27, 202411.330011.620011.295011.310011.3100216,100
Sep 26, 202411.500011.650011.020011.170011.1700232,800
Sep 25, 202411.340011.495011.200011.330011.3300242,600
Sep 24, 202411.370011.435010.960011.330011.3300794,900
Sep 23, 202412.050012.210011.300011.320011.3200335,000
Sep 20, 202412.400012.570012.020012.140012.1400512,400
Sep 19, 202412.840013.170012.440012.620012.6200214,400
Sep 18, 202412.660013.120011.970012.500012.5000374,200
Sep 17, 202412.180012.915012.000012.600012.6000691,600
Sep 16, 202412.310012.320011.550011.870011.8700776,400
Sep 13, 202412.010012.320011.810012.000012.0000512,400
Sep 12, 202412.250012.305011.800011.840011.8400311,900
Sep 11, 202413.020013.020012.240012.260012.2600207,300
Sep 10, 202412.930013.160012.650012.980012.9800197,100
Sep 9, 202413.090013.560012.790012.880012.8800230,300
Sep 6, 202413.340013.640012.571012.870012.8700181,600
Sep 5, 202412.860013.460012.630013.350013.3500246,300
Sep 4, 202412.700012.920012.460012.820012.8200192,300
Sep 3, 202413.270013.500012.630012.780012.7800241,400
Aug 30, 202413.260013.700012.900013.290013.2900254,800
Aug 29, 202413.020013.550012.860013.170013.1700196,600
Aug 28, 202412.960013.150012.750012.880012.8800166,900
Aug 27, 202413.340013.780012.770013.110013.1100171,000
Aug 26, 202413.530013.670013.320013.450013.4500228,800
Aug 23, 202413.220013.710013.065013.450013.4500594,500
Aug 22, 202413.570013.700013.080013.200013.2000380,200
Aug 21, 202414.020014.020013.410013.410013.4100188,200
Aug 20, 202413.250014.070013.030013.880013.8800329,800
Aug 19, 202412.520013.280012.220013.250013.2500320,400
Aug 16, 202412.410012.670012.200012.550012.5500284,200
Aug 15, 202412.290012.606011.930012.430012.4300399,900
Aug 14, 202412.310012.490011.805011.930011.9300322,500
Aug 13, 202412.160012.493011.880012.270012.2700275,000
Aug 12, 202412.050012.640011.790011.850011.8500543,500
Aug 9, 202412.260012.595012.220012.280012.2800451,600
Aug 8, 202412.600012.600011.510012.260012.2600438,500
Aug 7, 202413.410013.410012.410012.540012.5400492,800
Aug 6, 202413.050014.360012.550013.110013.1100440,300
Aug 5, 202413.230013.330012.500012.920012.9200524,600
Aug 2, 202413.620013.980013.450013.870013.8700720,500
Aug 1, 202414.290014.440013.997014.350014.3500446,600
Jul 31, 202414.040014.805013.670014.310014.3100457,200
Jul 30, 202413.890014.050013.640013.950013.9500357,000
Jul 29, 202413.280014.150013.238013.880013.88001,805,500
Jul 26, 202413.610013.710013.130013.370013.3700340,700
Jul 25, 202412.840013.585012.605013.310013.3100729,200
Jul 24, 202412.750013.165012.590012.690012.6900491,100
Jul 23, 202412.440012.990012.316012.870012.8700503,900
Jul 22, 202412.470012.570012.030012.530012.5300304,200
Jul 19, 202412.500012.710012.150012.360012.3600366,500
Jul 18, 202412.750013.470012.260012.450012.4500525,400
Jul 17, 202413.170013.415012.620012.860012.8600501,200
Jul 16, 202413.380013.830013.346013.500013.5000863,700
Jul 15, 202413.010013.440012.830013.230013.2300789,600
Jul 12, 202412.750013.145012.390012.750012.7500826,500
Jul 11, 202411.440012.630011.400012.500012.50001,146,600
Jul 10, 202410.980011.180010.785011.090011.0900492,800
Jul 9, 202410.990011.080010.740011.040011.0400875,300
Jul 8, 202411.010011.400010.540010.860010.86001,151,500
Jul 5, 202410.600010.600010.290010.520010.5200295,900
Jul 3, 202410.630010.700010.360010.580010.5800137,000
Jul 2, 202410.820010.820010.550010.600010.6000427,700
Jul 1, 202410.850010.930010.560010.860010.8600437,400
Jun 28, 202410.690011.100010.490010.750010.75002,958,100
Jun 27, 202410.540010.730010.340010.660010.6600429,000
Jun 26, 202410.830010.850010.520010.580010.5800465,000
Jun 25, 202411.420011.420010.770010.920010.9200529,200
Jun 24, 202411.160011.560011.080011.350011.3500700,200
Jun 21, 202410.820011.170010.800010.990010.9900974,900
Jun 20, 202410.640010.850010.520010.760010.7600528,700
Jun 18, 202411.170011.230010.430010.710010.7100491,300
Jun 17, 202411.660011.910011.080011.200011.2000316,800
Jun 14, 202411.830012.030011.670011.800011.8000272,300
Jun 13, 202411.740012.380011.740011.970011.9700351,100
Jun 12, 202411.870012.040011.600011.760011.76001,048,000
Jun 11, 202411.420011.440011.020011.290011.2900371,400
Jun 10, 202411.060011.520010.600011.510011.5100589,900
Jun 7, 202411.200011.780010.940011.150011.1500949,300
Jun 6, 202412.260012.270011.440011.540011.5400511,500
Jun 5, 202412.240012.430011.910012.100012.1000496,400
Jun 4, 202411.990012.310011.760012.140012.14001,395,700
Jun 3, 202412.380012.860011.790012.050012.0500629,600
May 31, 202412.290012.610012.010012.130012.1300447,600
May 30, 202412.750012.850012.000012.170012.1700440,300
May 29, 202412.670012.860012.450012.620012.6200352,800
May 28, 202412.980013.015012.360012.880012.8800880,700
May 24, 202413.510013.846012.660012.730012.7300317,000
May 23, 202414.290014.320013.180013.400013.4000734,100
May 22, 202414.580015.060014.110014.180014.1800270,300
May 21, 202415.010015.190014.440014.590014.5900302,000
May 20, 202415.330015.870015.090015.120015.1200478,700
May 17, 202415.650015.870015.235015.270015.2700372,800
May 16, 202415.390016.000015.340015.610015.6100427,600
May 15, 202414.560016.520014.360015.360015.36001,269,900
May 14, 202414.320014.810013.640014.140014.1400974,200
May 13, 202414.020014.600013.500013.670013.6700392,300
May 10, 202413.950014.000013.325013.810013.8100487,200
May 9, 202413.500014.100013.290013.810013.8100417,200
May 8, 202413.710013.890013.070013.410013.4100222,400
May 7, 202414.000014.120012.943013.790013.7900323,000
May 6, 202414.090014.330013.710013.790013.7900307,000
May 3, 202413.800014.090013.580013.980013.9800302,700

Related Tickers

SPRB Spruce Biosciences, Inc.
0.0786
0.00%
 
ALEC Alector, Inc.
1.3000
+6.56%
 
ACRV Acrivon Therapeutics, Inc.
1.4100
+6.02%
 
KYTX Kyverna Therapeutics, Inc.
2.2800
+2.70%
 
LXEO Lexeo Therapeutics, Inc.
4.6400
-1.49%
 
MAZE Maze Therapeutics, Inc.
10.85
+2.46%
 
FDMT 4D Molecular Therapeutics, Inc.
3.7600
+9.30%
 
TNGX Tango Therapeutics, Inc.
1.5100
+7.09%
 
NKTX Nkarta, Inc.
2.0900
+1.95%
 
SEPN Septerna, Inc.
7.48
+4.76%