Australia markets closed

Pliant Therapeutics, Inc. (PLRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.92-0.43 (-3.79%)
At close: 04:00PM EDT
11.14 +0.22 (+2.01%)
After hours: 04:34PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202411.4211.4210.7710.9210.92529,200
24 June 202411.1611.5611.0811.3511.35700,200
21 June 202410.8211.1710.8010.9910.99974,900
20 June 202410.6410.8510.5210.7610.76528,700
18 June 202411.1711.2310.4310.7110.71491,300
17 June 202411.6611.9111.0811.2011.20316,800
14 June 202411.8312.0311.6711.8011.80272,300
13 June 202411.7412.3811.7411.9711.97351,100
12 June 202411.8712.0411.6011.7611.761,048,000
11 June 202411.4211.4411.0211.2911.29371,400
10 June 202411.0611.5210.6011.5111.51589,900
07 June 202411.2011.7810.9411.1511.15949,300
06 June 202412.2612.2711.4411.5411.54511,500
05 June 202412.2412.4311.9112.1012.10496,400
04 June 202411.9912.3111.7612.1412.141,395,700
03 June 202412.3812.8611.7912.0512.05629,600
31 May 202412.2912.6112.0112.1312.13447,600
30 May 202412.7512.8512.0012.1712.17440,300
29 May 202412.6712.8612.4512.6212.62352,800
28 May 202412.9813.0212.3612.8812.88880,700
24 May 202413.5113.8512.6612.7312.73317,000
23 May 202414.2914.3213.1813.4013.40734,100
22 May 202414.5815.0614.1114.1814.18270,300
21 May 202415.0115.1914.4414.5914.59302,000
20 May 202415.3315.8715.0915.1215.12478,700
17 May 202415.6515.8715.2315.2715.27372,800
16 May 202415.3916.0015.3415.6115.61427,600
15 May 202414.5616.5214.3615.3615.361,269,900
14 May 202414.3214.8113.6414.1414.14974,200
13 May 202414.0214.6013.5013.6713.67392,300
10 May 202413.9514.0013.3213.8113.81487,200
09 May 202413.5014.1013.2913.8113.81417,200
08 May 202413.7113.8913.0713.4113.41222,400
07 May 202414.0014.1212.9413.7913.79323,000
06 May 202414.0914.3313.7113.7913.79307,000
03 May 202413.8014.0913.5813.9813.98302,700
02 May 202412.8413.3312.6813.2513.25244,900
01 May 202411.8212.8811.7312.6612.66691,000
30 Apr 202411.8612.1511.7811.8211.82509,800
29 Apr 202411.9912.4811.7312.0912.09262,800
26 Apr 202412.0212.0611.7311.8111.81366,600
25 Apr 202411.6811.9011.2111.8811.88610,700
24 Apr 202412.5512.5811.7311.9011.90368,600
23 Apr 202412.5812.8812.4912.5212.52243,900
22 Apr 202412.5512.8012.3612.6012.60211,600
19 Apr 202412.1412.5512.0012.5212.52306,200
18 Apr 202412.8112.9912.0012.1912.19357,200
17 Apr 202413.2913.2912.8412.8612.86267,200
16 Apr 202413.4013.6613.2213.2613.26427,200
15 Apr 202414.1514.1513.4713.5513.55267,600
12 Apr 202414.3314.5714.0014.1514.15214,700
11 Apr 202414.2814.7114.0914.4714.47244,500
10 Apr 202414.3414.3913.9314.1514.15343,400
09 Apr 202414.7315.1814.7314.9214.92182,600
08 Apr 202414.6914.8514.5214.7214.72168,600
05 Apr 202414.5014.9814.2714.6514.65264,800
04 Apr 202414.7015.2014.4214.5514.55406,800
03 Apr 202414.5214.6214.2714.4314.43494,300
02 Apr 202414.5114.6814.3014.6814.68284,500
01 Apr 202414.9715.1514.3014.8114.81284,300
28 Mar 202414.6914.9614.3814.9014.90292,400
27 Mar 202414.3314.8914.1014.5514.55254,400
26 Mar 202414.5314.7214.0714.1414.14269,700
25 Mar 202414.7314.9214.3214.3614.36315,100
22 Mar 202415.0915.4914.5414.6514.65447,700
21 Mar 202415.2015.6314.8115.1615.16348,000
20 Mar 202414.7015.0714.5014.9014.90346,200
19 Mar 202414.5515.1114.4414.7014.70675,200
18 Mar 202415.2015.4914.5614.6014.60288,400
15 Mar 202415.0115.3114.7815.1915.19608,100
14 Mar 202415.3515.3514.6114.9014.90471,300
13 Mar 202415.0515.6515.0515.3815.38298,600
12 Mar 202414.5315.5314.3515.1415.14542,900
11 Mar 202415.6315.7614.3914.5314.53383,500
08 Mar 202415.8915.9715.3915.5515.55258,800
07 Mar 202415.8016.0015.5415.6415.64263,600
06 Mar 202416.3216.4615.6115.6815.68297,600
05 Mar 202416.5916.7316.0816.2216.22261,500
04 Mar 202416.8116.8116.0116.3916.39202,500
01 Mar 202415.8617.0015.8616.5416.54338,300
29 Feb 202417.0917.5815.8715.8715.87357,200
28 Feb 202418.0018.0016.3216.6216.62463,800
27 Feb 202416.9917.4616.6517.2117.21372,300
26 Feb 202416.3817.0816.1116.6116.61316,400
23 Feb 202415.9616.9415.8816.4316.43244,700
22 Feb 202415.8416.3215.3515.9815.98399,500
21 Feb 202415.5715.8815.4115.8515.85302,100
20 Feb 202416.4416.6515.4815.5515.55342,200
16 Feb 202416.6416.9716.5516.6416.64208,700
15 Feb 202416.9217.8416.7716.8016.80378,200
14 Feb 202415.5716.8015.2416.6716.67374,600
13 Feb 202416.6216.9415.1815.2715.27484,500
12 Feb 202417.0017.5616.8417.2717.27433,300
09 Feb 202416.3917.5216.3916.9316.93352,200
08 Feb 202416.0716.4215.6716.2916.29288,100
07 Feb 202416.1116.2615.5615.9715.97384,200
06 Feb 202415.7116.3215.3116.1116.11483,300
05 Feb 202416.7716.7713.4015.8015.802,105,400
02 Feb 202418.3018.3016.9917.4017.40212,200
01 Feb 202418.0518.4617.7818.4218.42277,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...