Pliant Therapeutics Inc (PLRX) Exchange: NASDAQ

Data as of June 30, 2022

$6.47 ($0.46) 7.65%

Pliant Therapeutics Inc - Daily Information
Click for more stock information on Pliant Therapeutics Inc.
Daily Information Data
Date June 30, 2022
Open $5.98
Previous Close $6.47
High $6.54
Low $5.92
Adjusted Open $5.98
Previous Adjusted Close $6.47
Adjusted High $6.54
Adjusted Low $5.92

About Pliant Therapeutics Inc (PLRX)

Pliant Therapeutics is a clinical stage biopharmaceutical company focused on discovering and developing novel therapies for the treatment of fibrosis. Pliant's lead product candidate, PLN-74809, is an oral small molecule dual selective inhibitor of α v ß 6 and α v ß 1 integrins that is in development in the lead indications for the treatment of idiopathic pulmonary fibrosis, or IPF, and primary sclerosing cholangitis, or PSC. PLN-74809 has received Orphan Drug Designation from the U.S. Food and Drug Administration for both IPF and PSC. Pliant is currently recruiting Phase 2a trials of PLN-74809 in the lead indications of IPF and PSC. Pliant has also developed PLN-1474, a small molecule selective inhibitor of α v ß 1 for the treatment of nonalcoholic steatohepatitis, or NASH with liver fibrosis, which Pliant has transferred to Novartis pursuant to our development partnership. In addition to clinical stage programs, Pliant currently has two preclinical programs targeting oncology and muscular dystrophies.

Historical Stock Data for Pliant Therapeutics Inc (PLRX)

Date Open High Low Close Adj.Close Volume
2022-06-03 $5.98 $6.54 $5.92 $6.47 $6.47 230,193
2022-06-02 $5.63 $6.03 $5.54 $6.01 $6.01 185,920
2022-06-01 $5.65 $5.89 $5.61 $5.66 $5.66 204,510
2022-05-31 $5.51 $5.99 $5.51 $5.63 $5.63 566,024
2022-05-27 $5.57 $5.68 $5.26 $5.61 $5.61 109,060
2022-05-26 $5.26 $5.59 $5.21 $5.49 $5.49 136,823
2022-05-25 $5.05 $5.34 $4.83 $5.26 $5.26 231,706
2022-05-24 $4.89 $4.96 $4.74 $4.93 $4.93 210,985
2022-05-23 $5.05 $5.05 $4.84 $4.93 $4.93 116,808
2022-05-20 $5.18 $5.28 $4.68 $4.96 $4.96 160,427
2022-05-19 $4.78 $5.30 $4.70 $5.11 $5.11 344,017
2022-05-18 $4.76 $5.15 $4.74 $4.84 $4.84 365,098
2022-05-17 $4.82 $4.93 $4.66 $4.92 $4.92 236,070
2022-05-16 $4.89 $5.00 $4.61 $4.70 $4.70 266,781
2022-05-13 $4.45 $5.07 $4.43 $4.92 $4.92 540,839
2022-05-12 $4.19 $4.39 $4.04 $4.37 $4.37 330,433
2022-05-11 $4.70 $4.73 $3.97 $4.11 $4.11 229,576
2022-05-10 $4.46 $4.85 $4.45 $4.67 $4.67 171,906
2022-05-09 $4.93 $5.00 $4.31 $4.46 $4.46 264,589
2022-05-06 $5.24 $5.27 $4.92 $5.01 $5.01 322,491
2022-05-05 $5.64 $5.78 $5.10 $5.32 $5.32 230,204
2022-05-04 $5.44 $5.65 $5.16 $5.59 $5.59 214,150
2022-05-03 $5.70 $5.85 $5.32 $5.40 $5.40 213,778
2022-05-02 $5.81 $6.18 $5.34 $5.65 $5.65 380,814
2022-04-29 $6.35 $6.40 $5.85 $5.86 $5.86 157,491
2022-04-28 $6.82 $6.90 $6.10 $6.41 $6.41 134,043
2022-04-27 $7.08 $7.20 $6.73 $6.80 $6.80 97,447
2022-04-26 $7.33 $7.47 $6.99 $7.03 $7.03 152,435
2022-04-25 $7.25 $7.61 $7.20 $7.44 $7.44 262,745
2022-04-22 $6.72 $7.27 $6.65 $7.21 $7.21 146,672
2022-04-21 $6.96 $7.00 $6.51 $6.75 $6.75 171,231
2022-04-20 $6.95 $6.98 $6.61 $6.86 $6.86 152,932
2022-04-19 $6.94 $7.03 $6.59 $6.95 $6.95 201,726
2022-04-18 $7.53 $7.53 $6.98 $6.98 $6.98 202,653
2022-04-14 $7.46 $7.93 $7.20 $7.51 $7.51 524,786
2022-04-13 $6.90 $7.64 $6.72 $7.44 $7.44 148,617
2022-04-12 $7.26 $7.30 $6.78 $6.87 $6.87 149,558
2022-04-11 $7.07 $7.37 $6.86 $7.15 $7.15 132,332
2022-04-08 $7.22 $7.24 $7.00 $7.09 $7.09 108,327
2022-04-07 $7.37 $7.69 $7.14 $7.19 $7.19 176,237
2022-04-06 $7.12 $7.48 $6.99 $7.40 $7.40 198,477
2022-04-05 $7.44 $7.83 $7.12 $7.20 $7.20 212,528
2022-04-04 $7.00 $7.45 $6.97 $7.41 $7.41 252,745
2022-04-01 $7.08 $7.12 $6.93 $7.00 $7.00 102,757
2022-03-31 $7.04 $7.11 $6.84 $7.01 $7.01 116,007
2022-03-30 $7.70 $7.79 $7.01 $7.08 $7.08 85,215
2022-03-29 $7.38 $7.95 $7.32 $7.70 $7.70 89,329
2022-03-28 $7.50 $7.63 $7.03 $7.31 $7.31 92,575
2022-03-25 $7.57 $7.90 $7.50 $7.53 $7.53 154,732
2022-03-24 $7.74 $7.74 $7.37 $7.52 $7.52 113,501
2022-03-23 $7.95 $8.13 $7.65 $7.71 $7.71 264,529
2022-03-22 $7.59 $8.23 $7.51 $8.03 $8.03 111,645
2022-03-21 $8.26 $8.26 $7.49 $7.56 $7.56 89,177
2022-03-18 $8.00 $8.40 $8.00 $8.15 $8.15 440,608
2022-03-17 $7.54 $8.07 $7.42 $8.00 $8.00 104,188
2022-03-16 $7.64 $7.70 $7.32 $7.65 $7.65 146,020
2022-03-15 $7.68 $7.80 $7.40 $7.56 $7.56 53,789
2022-03-14 $8.35 $8.35 $7.54 $7.67 $7.67 90,465
2022-03-11 $8.90 $8.94 $8.36 $8.42 $8.42 78,450
2022-03-10 $9.13 $9.20 $8.70 $8.87 $8.87 65,662
2022-03-09 $8.99 $9.37 $8.99 $9.30 $9.30 59,064
2022-03-08 $8.63 $9.09 $8.42 $8.83 $8.83 63,640
2022-03-07 $8.64 $8.83 $8.51 $8.63 $8.63 77,564
2022-03-04 $9.05 $9.20 $8.56 $8.69 $8.69 51,467
2022-03-03 $9.72 $9.72 $9.04 $9.18 $9.18 64,495
2022-03-02 $10.03 $10.18 $9.53 $9.64 $9.64 115,777
2022-03-01 $9.24 $10.34 $9.19 $10.01 $10.01 145,478
2022-02-28 $9.52 $9.69 $8.87 $8.97 $8.97 186,934
2022-02-25 $8.48 $9.66 $8.40 $9.65 $9.65 260,329
2022-02-24 $8.25 $8.88 $8.20 $8.42 $8.42 333,483
2022-02-23 $9.25 $9.33 $8.78 $8.82 $8.82 134,077
2022-02-22 $9.85 $9.87 $9.06 $9.25 $9.25 316,382
2022-02-18 $10.19 $10.35 $9.80 $9.86 $9.86 72,331
2022-02-17 $11.06 $11.06 $10.12 $10.27 $10.27 80,503
2022-02-16 $11.52 $11.60 $10.91 $11.13 $11.13 32,548
2022-02-15 $11.36 $11.62 $11.25 $11.56 $11.56 57,445
2022-02-14 $11.54 $11.60 $11.13 $11.15 $11.15 31,152
2022-02-11 $11.50 $12.14 $11.46 $11.46 $11.46 78,101
2022-02-10 $10.93 $11.90 $10.86 $11.50 $11.50 132,514
2022-02-09 $10.97 $11.40 $10.90 $11.15 $11.15 105,688
2022-02-08 $10.92 $11.06 $10.60 $10.82 $10.82 49,167
2022-02-07 $10.50 $11.08 $10.42 $10.99 $10.99 196,641
2022-02-04 $10.90 $10.90 $10.23 $10.55 $10.55 161,098
2022-02-03 $11.22 $11.26 $10.71 $10.87 $10.87 77,163
2022-02-02 $12.13 $12.13 $11.20 $11.44 $11.44 86,193
2022-02-01 $11.77 $12.36 $11.68 $12.18 $12.18 119,254
2022-01-31 $11.50 $12.00 $11.20 $11.73 $11.73 123,672
2022-01-28 $11.50 $11.62 $10.90 $11.51 $11.51 143,757
2022-01-27 $11.88 $12.06 $11.33 $11.48 $11.48 120,342
2022-01-26 $11.66 $12.21 $11.58 $11.86 $11.86 167,858
2022-01-25 $11.22 $11.69 $11.00 $11.50 $11.50 94,763
2022-01-24 $10.55 $11.50 $10.34 $11.39 $11.39 121,085
2022-01-21 $10.99 $11.24 $10.66 $10.73 $10.73 120,937
2022-01-20 $11.73 $12.08 $11.19 $11.20 $11.20 49,881
2022-01-19 $11.77 $12.19 $11.47 $11.53 $11.53 93,447
2022-01-18 $12.50 $12.50 $11.53 $11.71 $11.71 110,474
2022-01-14 $12.88 $12.90 $12.17 $12.68 $12.68 165,435
2022-01-13 $12.63 $13.24 $12.20 $12.90 $12.90 439,825
2022-01-12 $13.16 $13.38 $12.50 $12.56 $12.56 164,693
2022-01-11 $11.71 $13.19 $11.71 $13.10 $13.10 128,528
2022-01-10 $13.08 $13.21 $11.28 $11.79 $11.79 215,897
2022-01-07 $13.01 $13.59 $13.01 $13.16 $13.16 52,233
2022-01-06 $13.11 $13.50 $12.71 $13.11 $13.11 69,077
2022-01-05 $13.53 $13.97 $12.85 $13.02 $13.02 81,322
2022-01-04 $14.10 $14.18 $13.21 $13.55 $13.55 95,137
2022-01-03 $13.58 $14.11 $13.23 $14.10 $14.10 68,294
2021-12-31 $13.88 $13.98 $13.42 $13.50 $13.50 67,807
2021-12-30 $13.43 $14.25 $13.36 $13.74 $13.74 77,438
2021-12-29 $13.70 $13.97 $13.25 $13.48 $13.48 92,059
2021-12-28 $14.19 $14.30 $13.75 $13.80 $13.80 68,991
2021-12-27 $15.30 $15.30 $14.19 $14.27 $14.27 76,023
2021-12-23 $15.29 $15.76 $15.26 $15.36 $15.36 160,049
2021-12-22 $15.20 $15.50 $15.02 $15.33 $15.33 153,804
2021-12-21 $15.81 $16.13 $15.06 $15.29 $15.29 191,329
2021-12-20 $15.16 $15.83 $14.33 $15.59 $15.59 300,175
2021-12-17 $14.78 $15.59 $14.71 $15.46 $15.46 285,351
2021-12-16 $15.40 $15.58 $14.86 $14.89 $14.89 152,371
2021-12-15 $15.19 $15.38 $14.51 $15.20 $15.20 193,888
2021-12-14 $15.79 $15.95 $15.14 $15.17 $15.17 182,516
2021-12-13 $14.98 $15.83 $14.78 $15.53 $15.53 186,298
2021-12-10 $14.70 $15.75 $14.70 $15.11 $15.11 788,428
2021-12-09 $14.95 $15.61 $14.16 $14.22 $14.22 276,872
2021-12-08 $13.77 $15.28 $13.74 $15.14 $15.14 399,226
2021-12-07 $13.28 $13.80 $13.00 $13.80 $13.80 321,620
2021-12-06 $12.28 $12.99 $11.91 $12.96 $12.96 186,050
2021-12-03 $13.29 $13.57 $12.15 $12.27 $12.27 134,585
2021-12-02 $13.29 $13.40 $12.61 $13.20 $13.20 119,091
2021-12-01 $14.48 $14.72 $13.30 $13.30 $13.30 106,993
2021-11-30 $14.00 $14.32 $13.23 $14.18 $14.18 202,704
2021-11-29 $14.85 $14.99 $13.87 $14.07 $14.07 177,208
2021-11-26 $14.57 $15.05 $14.23 $14.49 $14.49 109,867
2021-11-24 $14.62 $15.26 $13.94 $15.02 $15.02 418,869
2021-11-23 $14.74 $14.74 $13.81 $14.31 $14.31 318,931
2021-11-22 $15.36 $15.53 $14.54 $14.82 $14.82 119,606
2021-11-19 $15.54 $15.54 $14.82 $15.00 $15.00 117,159
2021-11-18 $16.34 $16.52 $15.60 $15.70 $15.70 77,155
2021-11-17 $16.33 $16.89 $16.12 $16.30 $16.30 96,922
2021-11-16 $16.30 $16.59 $15.97 $16.46 $16.46 38,554
2021-11-15 $16.80 $16.80 $16.16 $16.40 $16.40 54,250
2021-11-12 $16.65 $16.85 $16.22 $16.77 $16.77 56,771
2021-11-11 $16.65 $17.09 $16.20 $16.70 $16.70 87,226
2021-11-10 $16.39 $17.18 $16.23 $16.64 $16.64 133,420
2021-11-09 $17.43 $17.43 $16.49 $17.13 $17.13 53,588
2021-11-08 $17.72 $18.11 $17.00 $17.33 $17.33 99,068
2021-11-05 $17.82 $17.97 $17.05 $17.65 $17.65 254,419
2021-11-04 $17.70 $17.91 $17.39 $17.74 $17.74 303,352
2021-11-03 $17.38 $18.30 $17.22 $17.70 $17.70 458,141
2021-11-02 $16.80 $16.95 $16.33 $16.81 $16.81 50,377
2021-11-01 $16.00 $17.06 $15.85 $16.72 $16.72 77,287
2021-10-29 $16.45 $16.58 $15.89 $15.93 $15.93 32,809
2021-10-28 $15.71 $16.68 $15.54 $16.47 $16.47 54,117
2021-10-27 $16.56 $16.63 $15.63 $15.73 $15.73 49,335
2021-10-26 $16.80 $17.08 $16.42 $16.64 $16.64 41,170
2021-10-25 $17.18 $17.26 $16.74 $16.81 $16.81 34,105
2021-10-22 $17.33 $17.33 $16.58 $17.18 $17.18 32,198
2021-10-21 $17.70 $18.07 $17.10 $17.28 $17.28 47,277
2021-10-20 $16.96 $17.87 $16.96 $17.66 $17.66 45,313
2021-10-19 $16.91 $17.14 $16.20 $17.05 $17.05 65,306
2021-10-18 $18.00 $18.67 $16.77 $16.82 $16.82 62,471
2021-10-15 $18.51 $18.51 $17.76 $17.99 $17.99 81,122
2021-10-14 $18.18 $18.65 $17.82 $18.26 $18.26 105,077
2021-10-13 $18.25 $18.41 $17.85 $17.93 $17.93 29,099
2021-10-12 $17.68 $18.42 $17.65 $18.17 $18.17 122,500
2021-10-11 $17.67 $17.93 $17.40 $17.75 $17.75 46,683
2021-10-08 $17.83 $18.00 $17.37 $17.67 $17.67 41,683
2021-10-07 $17.51 $17.98 $17.51 $17.85 $17.85 66,360
2021-10-06 $17.08 $17.74 $16.56 $17.43 $17.43 116,375
2021-10-05 $17.37 $17.84 $16.82 $17.37 $17.37 116,855
2021-10-04 $17.26 $17.70 $16.66 $17.34 $17.34 62,994
2021-10-01 $16.82 $17.64 $16.20 $17.27 $17.27 93,427
2021-09-30 $16.50 $16.96 $16.08 $16.88 $16.88 114,359
2021-09-29 $17.61 $17.82 $16.39 $16.48 $16.48 88,466
2021-09-28 $17.93 $17.95 $17.45 $17.52 $17.52 53,104
2021-09-27 $17.76 $18.81 $17.62 $18.15 $18.15 120,587
2021-09-24 $18.06 $18.25 $17.48 $17.68 $17.68 62,879
2021-09-23 $17.53 $18.38 $17.31 $18.24 $18.24 68,213
2021-09-22 $17.96 $17.96 $17.00 $17.50 $17.50 59,512
2021-09-21 $18.10 $18.16 $17.73 $17.78 $17.78 38,867
2021-09-20 $17.99 $18.33 $17.45 $17.95 $17.95 102,665
2021-09-17 $19.00 $19.21 $18.19 $18.24 $18.24 621,995
2021-09-16 $19.03 $19.22 $18.54 $19.00 $19.00 70,561
2021-09-15 $18.84 $19.29 $18.44 $18.85 $18.85 76,504
2021-09-14 $18.95 $19.14 $18.18 $18.80 $18.80 62,981
2021-09-13 $18.72 $20.10 $18.09 $18.86 $18.86 85,356
2021-09-10 $18.49 $19.03 $18.00 $18.55 $18.55 69,733
2021-09-09 $19.09 $19.28 $18.37 $18.46 $18.46 139,993
2021-09-08 $19.01 $19.42 $18.28 $19.06 $19.06 331,191
2021-09-07 $22.00 $24.17 $19.04 $19.16 $19.16 1,786,161
2021-09-03 $19.50 $19.76 $18.16 $19.32 $19.32 64,398
2021-09-02 $18.32 $19.82 $17.80 $19.47 $19.47 110,521
2021-09-01 $18.17 $18.88 $17.78 $18.16 $18.16 56,849
2021-08-31 $17.83 $18.36 $17.82 $18.24 $18.24 41,087
2021-08-30 $18.12 $18.64 $17.65 $17.85 $17.85 72,865
2021-08-27 $18.02 $18.32 $17.60 $17.97 $17.97 94,276
2021-08-26 $18.33 $18.82 $17.92 $18.02 $18.02 65,885
2021-08-25 $18.38 $18.75 $18.04 $18.28 $18.28 57,334
2021-08-24 $18.59 $18.62 $18.03 $18.31 $18.31 66,266
2021-08-23 $18.61 $19.13 $18.29 $18.55 $18.55 62,186
2021-08-20 $17.58 $19.00 $17.46 $18.46 $18.46 138,303
2021-08-19 $18.76 $19.50 $17.47 $17.76 $17.76 126,451
2021-08-18 $19.12 $21.03 $18.50 $18.86 $18.86 91,167
2021-08-17 $19.05 $20.05 $18.70 $19.05 $19.05 74,328
2021-08-16 $19.80 $19.80 $18.85 $19.36 $19.36 131,066
2021-08-13 $20.93 $21.15 $19.65 $19.82 $19.82 105,692
2021-08-12 $21.50 $21.50 $20.65 $20.93 $20.93 82,867
2021-08-11 $21.10 $21.74 $20.75 $21.50 $21.50 69,011
2021-08-10 $23.20 $23.20 $20.34 $21.16 $21.16 111,000
2021-08-09 $22.82 $24.13 $22.46 $23.17 $23.17 43,915
2021-08-06 $22.49 $22.86 $21.72 $22.62 $22.62 38,087
2021-08-05 $21.53 $22.52 $21.53 $22.39 $22.39 36,504
2021-08-04 $21.26 $21.92 $21.23 $21.59 $21.59 49,706
2021-08-03 $21.98 $22.28 $20.73 $21.58 $21.58 135,860
2021-08-02 $20.55 $22.19 $20.49 $21.80 $21.80 104,752
2021-07-30 $23.13 $23.13 $18.28 $20.20 $20.20 301,605
2021-07-29 $25.30 $25.76 $22.86 $23.15 $23.15 107,009
2021-07-28 $24.12 $25.35 $24.12 $25.00 $25.00 26,530
2021-07-27 $24.60 $25.09 $23.62 $23.88 $23.88 39,262
2021-07-26 $25.56 $25.98 $24.57 $24.71 $24.71 43,398
2021-07-23 $26.04 $26.31 $24.55 $25.41 $25.41 65,359
2021-07-22 $26.33 $26.71 $25.69 $25.81 $25.81 51,708
2021-07-21 $26.10 $27.01 $25.55 $26.45 $26.45 67,481
2021-07-20 $25.36 $26.50 $24.23 $25.85 $25.85 150,438
2021-07-19 $24.15 $25.75 $24.00 $25.16 $25.16 76,348
2021-07-16 $25.06 $26.10 $24.60 $24.79 $24.79 68,163
2021-07-15 $24.59 $25.81 $24.03 $24.69 $24.69 47,735
2021-07-14 $26.31 $26.31 $24.62 $24.73 $24.73 63,656
2021-07-13 $27.44 $27.44 $25.50 $26.04 $26.04 288,289
2021-07-12 $26.80 $28.02 $26.60 $27.72 $27.72 117,827
2021-07-09 $26.87 $27.13 $25.96 $26.97 $26.97 91,222
2021-07-08 $25.60 $26.95 $25.25 $26.44 $26.44 257,046
2021-07-07 $26.53 $26.92 $25.69 $26.15 $26.15 116,576
2021-07-06 $28.20 $28.80 $26.39 $26.62 $26.62 97,410
2021-07-02 $29.06 $29.35 $28.09 $28.12 $28.12 47,619
2021-07-01 $29.44 $29.55 $28.04 $28.98 $28.98 86,093
2021-06-30 $28.29 $29.70 $28.29 $29.12 $29.12 137,654
2021-06-29 $28.66 $29.97 $28.08 $28.20 $28.20 93,861
2021-06-28 $29.52 $29.54 $28.19 $28.55 $28.55 54,627
2021-06-25 $29.59 $29.72 $29.01 $29.30 $29.30 363,745
2021-06-24 $29.84 $30.37 $29.09 $29.65 $29.65 68,355
2021-06-23 $28.69 $29.82 $28.00 $29.74 $29.74 84,831
2021-06-22 $29.51 $29.81 $27.88 $28.44 $28.44 119,623
2021-06-21 $29.17 $30.06 $28.62 $29.51 $29.51 138,112
2021-06-18 $29.72 $30.21 $27.90 $28.93 $28.93 302,134
2021-06-17 $30.20 $30.87 $29.24 $30.52 $30.52 107,066
2021-06-16 $31.22 $31.35 $29.75 $30.37 $30.37 130,890
2021-06-15 $33.00 $33.00 $30.32 $31.34 $31.34 64,543
2021-06-14 $32.99 $33.95 $32.15 $32.90 $32.90 80,352
2021-06-11 $31.52 $33.09 $30.97 $33.00 $33.00 102,406
2021-06-10 $32.02 $32.25 $31.18 $31.58 $31.58 40,992
2021-06-09 $31.58 $32.81 $31.58 $31.87 $31.87 78,756
2021-06-08 $31.38 $31.84 $29.69 $31.57 $31.57 69,274
2021-06-07 $30.80 $31.94 $30.40 $31.26 $31.26 91,723
2021-06-04 $31.17 $31.70 $30.04 $30.81 $30.81 44,713
2021-06-03 $29.00 $31.47 $28.60 $31.07 $31.07 112,594
2021-06-02 $30.39 $30.59 $28.31 $29.07 $29.07 88,191
2021-06-01 $30.16 $31.19 $30.00 $30.43 $30.43 118,032
2021-05-28 $30.50 $31.58 $29.87 $30.06 $30.06 48,088
2021-05-27 $29.41 $30.67 $28.97 $30.33 $30.33 146,604
2021-05-26 $28.30 $29.44 $28.00 $29.06 $29.06 80,983
2021-05-25 $28.74 $29.56 $28.00 $28.10 $28.10 67,152
2021-05-24 $30.24 $30.32 $27.95 $28.51 $28.51 104,009
2021-05-21 $30.47 $30.77 $29.65 $30.21 $30.21 64,145
2021-05-20 $28.27 $29.91 $28.00 $29.76 $29.76 85,583
2021-05-19 $29.26 $30.06 $28.00 $28.17 $28.17 123,634
2021-05-18 $30.78 $32.45 $29.25 $29.48 $29.48 116,078
2021-05-17 $31.41 $32.46 $30.01 $30.58 $30.58 176,137
2021-05-14 $29.43 $29.96 $27.97 $28.05 $28.05 100,363
2021-05-13 $31.25 $32.00 $28.50 $29.25 $29.25 218,091
2021-05-12 $32.15 $33.04 $30.75 $31.15 $31.15 81,155
2021-05-11 $29.75 $33.49 $29.75 $32.87 $32.87 70,922
2021-05-10 $33.00 $33.00 $30.18 $30.49 $30.49 68,432
2021-05-07 $31.76 $33.72 $30.85 $32.90 $32.90 44,909
2021-05-06 $32.65 $33.35 $29.99 $31.72 $31.72 153,181
2021-05-05 $34.95 $35.47 $31.77 $32.63 $32.63 120,371
2021-05-04 $33.82 $35.89 $32.99 $34.95 $34.95 147,814
2021-05-03 $33.42 $34.50 $32.15 $34.29 $34.29 81,332
2021-04-30 $32.68 $33.70 $31.58 $33.50 $33.50 144,823
2021-04-29 $33.57 $34.08 $32.31 $33.35 $33.35 47,479
2021-04-28 $33.02 $34.34 $31.70 $33.62 $33.62 67,998
2021-04-27 $32.96 $34.50 $31.85 $33.03 $33.03 60,959
2021-04-26 $30.23 $33.09 $29.90 $32.85 $32.85 182,720
2021-04-23 $30.40 $31.00 $29.50 $29.87 $29.87 70,795
2021-04-22 $30.33 $30.59 $29.23 $29.79 $29.79 156,414
2021-04-21 $27.99 $29.69 $27.99 $29.05 $29.05 84,421
2021-04-20 $29.21 $29.87 $27.95 $28.18 $28.18 160,495
2021-04-19 $29.77 $29.77 $28.05 $28.42 $28.42 63,210
2021-04-16 $30.35 $30.41 $28.89 $29.93 $29.93 65,271
2021-04-15 $30.83 $31.00 $29.70 $30.64 $30.64 72,238
2021-04-14 $30.26 $30.97 $30.02 $30.23 $30.23 108,213
2021-04-13 $30.45 $30.94 $29.94 $30.26 $30.26 100,227
2021-04-12 $34.45 $34.85 $30.24 $30.70 $30.70 107,810
2021-04-09 $36.31 $36.99 $33.70 $33.90 $33.90 106,582
2021-04-08 $36.73 $37.88 $35.60 $36.56 $36.56 67,162
2021-04-07 $37.59 $37.85 $35.97 $36.30 $36.30 52,102
2021-04-06 $38.13 $38.33 $37.11 $37.61 $37.61 98,244
2021-04-05 $36.80 $38.28 $36.08 $37.69 $37.69 197,184
2021-04-01 $39.48 $39.92 $35.40 $35.90 $35.90 91,247
2021-03-31 $37.05 $40.00 $37.05 $39.33 $39.33 94,040
2021-03-30 $36.03 $38.63 $35.80 $36.99 $36.99 75,670
2021-03-29 $39.44 $39.96 $36.08 $36.50 $36.50 97,498
2021-03-26 $41.27 $42.29 $38.94 $39.65 $39.65 130,383
2021-03-25 $39.80 $41.50 $39.03 $40.23 $40.23 239,462
2021-03-24 $38.49 $39.96 $37.98 $39.79 $39.79 212,150
2021-03-23 $37.42 $38.53 $35.50 $38.28 $38.28 214,034
2021-03-22 $38.79 $38.98 $35.48 $38.28 $38.28 318,848
2021-03-19 $40.00 $40.00 $37.53 $39.18 $39.18 2,040,439
2021-03-18 $40.00 $40.00 $38.72 $39.78 $39.78 274,049
2021-03-17 $38.35 $40.00 $37.54 $40.00 $40.00 389,394
2021-03-16 $38.66 $39.59 $38.22 $38.50 $38.50 175,395
2021-03-15 $38.27 $39.84 $37.33 $38.23 $38.23 340,791
2021-03-12 $38.00 $38.71 $37.45 $38.06 $38.06 117,183
2021-03-11 $38.52 $38.75 $37.37 $38.25 $38.25 143,577
2021-03-10 $36.24 $38.70 $36.09 $38.15 $38.15 134,903
2021-03-09 $34.94 $39.61 $34.94 $38.12 $38.12 156,751
2021-03-08 $32.19 $37.75 $31.59 $34.35 $34.35 150,966
2021-03-05 $32.36 $32.63 $29.00 $31.51 $31.51 176,116
2021-03-04 $35.65 $37.76 $31.30 $32.14 $32.14 175,563
2021-03-03 $36.73 $38.25 $35.39 $36.00 $36.00 232,121
2021-03-02 $34.88 $38.98 $34.51 $36.78 $36.78 208,264
2021-03-01 $33.58 $39.90 $33.58 $35.47 $35.47 351,366
2021-02-26 $39.01 $39.21 $32.55 $33.09 $33.09 173,132
2021-02-25 $40.67 $43.92 $38.41 $39.74 $39.74 323,179
2021-02-24 $34.68 $40.75 $34.01 $40.06 $40.06 209,134
2021-02-23 $34.41 $34.85 $33.00 $34.13 $34.13 223,334
2021-02-22 $33.38 $39.13 $33.38 $34.96 $34.96 334,293
2021-02-19 $30.41 $33.62 $30.05 $33.16 $33.16 110,991
2021-02-18 $32.00 $32.00 $29.95 $30.37 $30.37 87,734
2021-02-17 $33.00 $33.90 $30.83 $31.97 $31.97 65,127
2021-02-16 $31.86 $34.37 $31.50 $32.90 $32.90 170,475
2021-02-12 $30.20 $31.87 $29.60 $31.32 $31.32 130,122
2021-02-11 $29.66 $30.89 $29.50 $29.87 $29.87 129,690
2021-02-10 $31.75 $33.45 $28.81 $28.93 $28.93 202,249
2021-02-09 $31.38 $33.25 $31.38 $32.11 $32.11 143,440
2021-02-08 $35.00 $35.46 $31.11 $31.35 $31.35 139,078
2021-02-05 $32.71 $34.46 $32.06 $34.10 $34.10 138,825
2021-02-04 $32.04 $33.43 $30.25 $31.31 $31.31 125,959
2021-02-03 $32.67 $35.00 $30.77 $30.77 $30.77 300,034
2021-02-02 $25.67 $32.43 $24.51 $30.69 $30.69 449,432
2021-02-01 $24.70 $25.67 $24.40 $25.31 $25.31 19,082
2021-01-29 $25.08 $25.65 $24.00 $24.61 $24.61 55,773
2021-01-28 $26.36 $26.79 $24.50 $25.08 $25.08 60,211
2021-01-27 $26.30 $27.47 $25.25 $26.15 $26.15 55,421
2021-01-26 $27.53 $27.94 $26.85 $27.06 $27.06 34,451
2021-01-25 $26.35 $27.72 $26.17 $27.25 $27.25 47,195
2021-01-22 $25.61 $26.80 $25.61 $26.50 $26.50 49,207
2021-01-21 $25.23 $26.80 $25.23 $26.08 $26.08 46,780
2021-01-20 $26.20 $26.20 $25.00 $25.45 $25.45 48,731
2021-01-19 $26.02 $26.81 $25.25 $26.28 $26.28 74,959
2021-01-15 $25.72 $27.44 $24.40 $26.13 $26.13 72,073
2021-01-14 $27.98 $28.05 $25.75 $25.88 $25.88 44,732
2021-01-13 $27.42 $28.00 $27.04 $27.70 $27.70 61,700
2021-01-12 $27.68 $28.22 $27.48 $27.71 $27.71 33,207
2021-01-11 $26.90 $27.89 $26.90 $27.46 $27.46 22,971
2021-01-08 $27.91 $27.91 $26.21 $27.43 $27.43 46,086
2021-01-07 $27.28 $28.17 $26.74 $27.63 $27.63 48,220
2021-01-06 $25.23 $27.65 $25.23 $27.37 $27.37 83,819
2021-01-05 $24.60 $25.38 $24.00 $24.94 $24.94 94,974
2021-01-04 $23.00 $24.94 $22.98 $24.52 $24.52 63,673
2020-12-31 $23.14 $23.44 $22.53 $22.72 $22.72 63,673
2020-12-30 $24.88 $24.88 $23.21 $23.33 $23.33 77,826
2020-12-29 $25.33 $25.37 $24.43 $24.69 $24.69 41,506
2020-12-28 $25.98 $26.35 $25.11 $25.16 $25.16 35,495
2020-12-24 $25.73 $26.10 $25.38 $25.41 $25.41 11,366
2020-12-23 $26.41 $26.84 $25.60 $25.64 $25.64 41,596
2020-12-22 $25.79 $27.16 $25.25 $26.23 $26.23 62,613
2020-12-21 $25.05 $25.89 $24.53 $25.44 $25.44 61,371
2020-12-18 $27.12 $27.79 $25.48 $25.49 $25.49 602,451
2020-12-17 $27.65 $27.75 $26.07 $26.98 $26.98 82,329
2020-12-16 $27.52 $28.79 $27.23 $27.59 $27.59 70,260
2020-12-15 $27.73 $29.34 $27.63 $28.79 $28.79 130,667
2020-12-14 $27.14 $27.94 $26.79 $27.42 $27.42 75,277
2020-12-11 $27.02 $27.61 $26.21 $26.64 $26.64 42,655
2020-12-10 $26.12 $27.99 $26.12 $27.29 $27.29 65,988
2020-12-09 $27.98 $28.14 $25.25 $26.24 $26.24 41,716
2020-12-08 $27.22 $28.41 $27.00 $27.66 $27.66 63,864
2020-12-07 $28.42 $28.42 $26.77 $27.18 $27.18 46,602
2020-12-04 $28.66 $28.80 $27.86 $28.20 $28.20 67,416
2020-12-03 $28.40 $28.95 $27.58 $28.26 $28.26 291,428
2020-12-02 $29.25 $29.25 $27.16 $28.50 $28.50 129,830
2020-12-01 $27.63 $30.98 $27.63 $30.00 $30.00 189,081
2020-11-30 $31.27 $31.87 $27.00 $27.52 $27.52 230,019
2020-11-27 $29.77 $33.00 $29.50 $32.99 $32.99 39,295
2020-11-25 $29.43 $30.15 $28.55 $29.77 $29.77 35,542
2020-11-24 $29.41 $30.80 $28.48 $29.43 $29.43 64,708
2020-11-23 $28.98 $29.99 $28.09 $28.85 $28.85 45,151
2020-11-20 $26.99 $28.94 $26.99 $28.62 $28.62 29,211
2020-11-19 $26.67 $27.81 $26.54 $27.37 $27.37 31,998
2020-11-18 $28.97 $29.56 $26.27 $26.28 $26.28 46,688
2020-11-17 $25.96 $29.19 $25.96 $28.97 $28.97 67,882
2020-11-16 $25.51 $26.26 $25.35 $26.26 $26.26 39,971
2020-11-13 $25.87 $26.31 $24.60 $24.76 $24.76 33,247
2020-11-12 $25.10 $26.12 $24.86 $25.71 $25.71 50,199
2020-11-11 $23.87 $25.24 $23.16 $25.24 $25.24 80,499
2020-11-10 $22.52 $23.79 $21.49 $23.57 $23.57 32,082
2020-11-09 $22.68 $23.44 $22.17 $22.52 $22.52 42,607
2020-11-06 $22.67 $22.67 $21.05 $21.84 $21.84 43,057
2020-11-05 $21.83 $22.60 $20.99 $22.56 $22.56 33,754
2020-11-04 $20.85 $22.84 $20.85 $21.88 $21.88 35,901
2020-11-03 $21.44 $22.09 $20.37 $21.38 $21.38 50,017
2020-11-02 $21.78 $21.78 $19.43 $21.16 $21.16 155,886
2020-10-30 $21.43 $22.38 $20.20 $21.62 $21.62 67,439
2020-10-29 $20.64 $21.95 $20.00 $21.53 $21.53 73,126
2020-10-28 $21.55 $21.99 $20.50 $20.80 $20.80 51,062
2020-10-27 $22.97 $22.98 $21.66 $22.16 $22.16 30,932
2020-10-26 $23.32 $23.97 $22.72 $22.72 $22.72 34,157
2020-10-23 $23.08 $23.95 $21.98 $23.77 $23.77 35,280
2020-10-22 $23.08 $23.54 $22.99 $23.07 $23.07 29,242
2020-10-21 $22.58 $23.22 $22.22 $22.86 $22.86 39,998
2020-10-20 $24.44 $24.44 $21.81 $22.81 $22.81 60,474
2020-10-19 $25.15 $25.67 $23.35 $24.26 $24.26 60,049
2020-10-16 $24.03 $25.20 $23.74 $24.85 $24.85 51,096
2020-10-15 $23.15 $24.41 $22.00 $24.25 $24.25 19,214
2020-10-14 $24.99 $24.99 $23.21 $23.56 $23.56 26,328
2020-10-13 $24.61 $25.61 $24.10 $24.52 $24.52 31,140
2020-10-12 $24.26 $25.48 $24.10 $24.87 $24.87 39,291
2020-10-09 $23.77 $24.92 $23.77 $24.32 $24.32 39,000
2020-10-08 $24.54 $24.92 $23.18 $23.58 $23.58 71,144
2020-10-07 $21.99 $24.49 $21.54 $24.35 $24.35 91,549
2020-10-06 $21.73 $22.27 $20.83 $21.92 $21.92 96,367
2020-10-05 $20.16 $21.56 $19.73 $21.43 $21.43 128,197
2020-10-02 $20.09 $20.54 $19.50 $20.09 $20.09 146,787
2020-10-01 $22.56 $22.65 $19.51 $19.89 $19.89 266,028
2020-09-30 $24.00 $24.85 $21.98 $22.65 $22.65 156,684
2020-09-29 $22.57 $23.92 $22.57 $23.74 $23.74 71,629
2020-09-28 $22.25 $22.76 $21.60 $22.54 $22.54 93,514
2020-09-25 $22.31 $23.67 $21.04 $21.54 $21.54 230,876
2020-09-24 $22.05 $23.19 $20.10 $22.42 $22.42 140,880
2020-09-23 $23.13 $24.42 $21.51 $22.07 $22.07 164,015
2020-09-22 $24.19 $24.80 $22.17 $23.52 $23.52 249,022
2020-09-21 $27.60 $28.99 $23.59 $23.89 $23.89 205,295
2020-09-18 $27.62 $31.94 $26.73 $28.21 $28.21 1,631,300
2020-09-17 $26.83 $27.96 $26.51 $27.62 $27.62 146,931
2020-09-16 $26.39 $27.95 $25.87 $27.46 $27.46 185,859
2020-09-15 $27.59 $27.91 $25.77 $25.99 $25.99 75,979
2020-09-14 $26.69 $28.00 $26.12 $27.48 $27.48 160,618
2020-09-11 $26.50 $27.53 $24.23 $26.22 $26.22 174,005
2020-09-10 $25.12 $26.67 $24.60 $26.22 $26.22 80,106
2020-09-09 $24.52 $26.09 $24.49 $24.89 $24.89 57,427
2020-09-08 $23.23 $24.77 $23.15 $24.20 $24.20 74,231
2020-09-04 $24.70 $25.87 $23.11 $23.29 $23.29 101,359
2020-09-03 $24.32 $25.99 $24.05 $24.31 $24.31 135,925
2020-09-02 $25.17 $25.17 $24.35 $24.51 $24.51 43,869
2020-09-01 $24.95 $25.28 $24.26 $25.01 $25.01 65,738
2020-08-31 $26.09 $26.40 $24.57 $25.15 $25.15 62,595
2020-08-28 $24.37 $26.33 $24.21 $25.99 $25.99 51,784
2020-08-27 $24.53 $24.54 $23.74 $24.40 $24.40 55,677
2020-08-26 $24.41 $25.41 $23.80 $24.56 $24.56 37,452
2020-08-25 $24.39 $24.72 $23.83 $24.46 $24.46 45,559
2020-08-24 $25.58 $25.58 $23.92 $24.45 $24.45 65,037
2020-08-21 $25.29 $26.68 $24.87 $25.18 $25.18 72,007
2020-08-20 $24.34 $25.88 $24.34 $25.39 $25.39 57,885
2020-08-19 $24.86 $25.48 $24.47 $24.60 $24.60 126,210
2020-08-18 $24.76 $24.98 $24.50 $24.64 $24.64 68,351
2020-08-17 $24.61 $25.59 $24.41 $24.76 $24.76 65,010
2020-08-14 $24.41 $24.85 $24.13 $24.37 $24.37 62,453
2020-08-13 $24.85 $24.85 $24.16 $24.50 $24.50 102,452
2020-08-12 $26.75 $26.75 $24.00 $24.29 $24.29 139,115
2020-08-11 $26.77 $26.80 $26.25 $26.45 $26.45 80,194
2020-08-10 $25.97 $26.90 $25.93 $26.55 $26.55 84,298
2020-08-07 $25.09 $26.80 $25.09 $25.86 $25.86 65,791
2020-08-06 $23.95 $25.13 $23.77 $25.09 $25.09 51,861
2020-08-05 $23.89 $24.75 $23.74 $24.00 $24.00 58,917
2020-08-04 $23.74 $24.45 $23.03 $23.81 $23.81 56,254
2020-08-03 $23.33 $24.56 $22.60 $23.76 $23.76 103,893
2020-07-31 $23.85 $24.90 $22.97 $23.29 $23.29 77,616
2020-07-30 $23.97 $24.64 $23.44 $24.04 $24.04 52,541
2020-07-29 $24.49 $26.58 $24.04 $24.30 $24.30 94,543
2020-07-28 $24.52 $25.35 $23.52 $24.38 $24.38 52,189
2020-07-27 $24.53 $25.87 $24.01 $24.50 $24.50 49,736
2020-07-24 $25.79 $27.10 $23.40 $24.04 $24.04 70,071
2020-07-23 $27.85 $27.85 $25.41 $25.76 $25.76 88,970
2020-07-22 $27.11 $27.11 $24.58 $25.48 $25.48 41,825
2020-07-21 $27.21 $28.34 $26.62 $27.29 $27.29 86,845
2020-07-20 $25.00 $28.12 $25.00 $27.21 $27.21 140,507
2020-07-17 $24.10 $25.27 $24.10 $24.64 $24.64 53,300
2020-07-16 $22.44 $24.67 $22.00 $24.47 $24.47 97,100
2020-07-15 $23.00 $23.40 $21.65 $22.34 $22.34 199,300
2020-07-14 $22.53 $24.82 $22.00 $22.60 $22.60 157,700
2020-07-13 $25.06 $25.37 $22.69 $22.70 $22.70 83,800
2020-07-10 $25.51 $25.74 $24.75 $25.17 $25.17 60,700
2020-07-09 $26.56 $26.93 $25.71 $25.76 $25.76 28,900
2020-07-08 $26.74 $27.00 $26.00 $26.59 $26.59 39,600
2020-07-07 $28.50 $28.66 $25.18 $27.00 $27.00 112,000
2020-07-06 $29.54 $30.64 $27.83 $28.80 $28.80 52,300
2020-07-02 $29.65 $30.68 $29.21 $29.53 $29.53 78,300
2020-07-01 $32.60 $32.68 $28.51 $29.30 $29.30 169,600
2020-06-30 $35.27 $35.63 $31.74 $32.46 $32.46 106,900
2020-06-29 $32.03 $35.26 $32.00 $35.26 $35.26 107,600
2020-06-26 $31.42 $31.99 $29.86 $31.72 $31.72 185,380
2020-06-25 $30.46 $31.26 $29.50 $31.08 $31.08 119,931
2020-06-24 $29.99 $30.88 $29.00 $30.42 $30.42 96,562
2020-06-23 $28.23 $30.40 $27.80 $29.52 $29.52 122,050
2020-06-22 $27.42 $29.92 $26.49 $28.00 $28.00 119,926
2020-06-19 $26.90 $28.13 $26.05 $28.01 $28.01 227,760
2020-06-18 $25.70 $26.80 $24.70 $26.64 $26.64 132,536
2020-06-17 $25.04 $26.19 $24.91 $25.99 $25.99 137,175
2020-06-16 $25.95 $26.57 $24.51 $25.04 $25.04 254,522
2020-06-15 $22.96 $25.72 $22.65 $25.69 $25.69 280,514
2020-06-12 $22.75 $24.00 $22.48 $22.85 $22.85 425,674
2020-06-11 $22.68 $23.25 $22.02 $22.73 $22.73 167,279
2020-06-10 $22.00 $23.55 $22.00 $23.28 $23.28 505,083
2020-06-09 $22.75 $23.20 $21.51 $22.00 $22.00 175,696
2020-06-08 $22.19 $23.21 $22.11 $23.20 $23.20 483,789
2020-06-05 $24.20 $24.25 $22.00 $22.25 $22.25 579,167
2020-06-04 $22.50 $24.41 $22.00 $23.36 $23.36 772,322
2020-06-03 $25.00 $26.00 $21.05 $21.30 $21.30 4,269,207

Pliant Therapeutics Inc (PLRX) News Headlines

Recent Pliant Therapeutics Inc (PLRX) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.