Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pliant Therapeutics Inc (NQ: PLRX )

13.51 -0.67 (-4.72%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.040 7.110 6.840 7.010 116,007 -0.07(-0.99%)
Mar 30, 2022 7.700 7.785 7.010 7.080 85,215 -0.62(-8.05%)
Mar 29, 2022 7.380 7.950 7.320 7.700 89,329 +0.39(+5.34%)
Mar 28, 2022 7.500 7.630 7.030 7.310 92,575 -0.22(-2.92%)
Mar 25, 2022 7.570 7.900 7.500 7.530 154,732 +0.01(+0.13%)
Mar 24, 2022 7.740 7.740 7.370 7.520 113,501 -0.19(-2.46%)
Mar 23, 2022 7.950 8.130 7.650 7.710 264,529 -0.32(-3.99%)
Mar 22, 2022 7.590 8.230 7.510 8.030 111,702 +0.47(+6.22%)
Mar 21, 2022 8.260 8.260 7.490 7.560 89,177 -0.59(-7.24%)
Mar 18, 2022 8.000 8.400 8.000 8.150 440,620 +0.15(+1.88%)
Mar 17, 2022 7.540 8.065 7.415 8.000 104,188 +0.35(+4.58%)
Mar 16, 2022 7.640 7.700 7.315 7.650 146,020 +0.09(+1.19%)
Mar 15, 2022 7.680 7.800 7.400 7.560 53,789 -0.11(-1.43%)
Mar 14, 2022 8.350 8.350 7.540 7.670 90,465 -0.75(-8.91%)
Mar 11, 2022 8.900 8.943 8.360 8.420 78,450 -0.45(-5.07%)
Mar 10, 2022 9.130 9.200 8.700 8.870 65,662 -0.43(-4.62%)
Mar 09, 2022 8.990 9.370 8.990 9.300 59,064 +0.47(+5.32%)
Mar 08, 2022 8.630 9.085 8.420 8.830 63,640 +0.20(+2.32%)
Mar 07, 2022 8.640 8.830 8.510 8.630 77,564 -0.06(-0.69%)
Mar 04, 2022 9.050 9.200 8.560 8.690 51,467 -0.49(-5.34%)
Mar 03, 2022 9.720 9.720 9.040 9.180 64,495 -0.46(-4.77%)
Mar 02, 2022 10.03 10.18 9.530 9.640 115,777 -0.37(-3.70%)
Mar 01, 2022 9.240 10.34 9.185 10.01 145,478 +1.04(+11.59%)
Feb 28, 2022 9.520 9.690 8.870 8.970 186,859 -0.68(-7.05%)
Feb 25, 2022 8.480 9.660 8.590 9.650 260,329 +1.23(+14.61%)
Feb 24, 2022 8.250 8.880 8.200 8.420 333,183 -0.40(-4.54%)
Feb 23, 2022 9.250 9.330 8.780 8.820 134,077 -0.43(-4.65%)
Feb 22, 2022 9.850 9.870 9.055 9.250 316,382 -0.61(-6.19%)
Feb 18, 2022 9.860 0 -0.41(-3.99%)
Feb 17, 2022 11.06 11.06 10.12 10.27 80,503 -0.86(-7.73%)
Feb 16, 2022 11.52 11.60 10.91 11.13 32,548 -0.43(-3.72%)
Feb 15, 2022 11.36 11.62 11.25 11.56 57,435 +0.41(+3.68%)
Feb 14, 2022 11.54 11.60 11.13 11.15 31,152 -0.31(-2.71%)
Feb 11, 2022 11.50 12.13 11.46 11.46 78,101 -0.04(-0.35%)
Feb 10, 2022 10.93 11.90 10.86 11.50 132,514 +0.35(+3.14%)
Feb 09, 2022 10.97 11.40 10.90 11.15 105,688 +0.33(+3.05%)
Feb 08, 2022 10.92 11.06 10.60 10.82 49,167 -0.17(-1.55%)
Feb 07, 2022 10.50 11.08 10.42 10.99 196,641 +0.44(+4.17%)
Feb 04, 2022 10.90 10.90 10.23 10.55 161,098 -0.32(-2.94%)
Feb 03, 2022 11.22 10.71 10.87 77,163 -0.57(-4.98%)
Feb 02, 2022 12.13 12.13 11.20 11.44 86,093 -0.74(-6.08%)
Feb 01, 2022 11.77 12.36 11.68 12.18 119,254 +0.67(+5.82%)
Jan 28, 2022 11.50 11.62 10.90 11.51 143,757 +0.03(+0.26%)
Jan 27, 2022 11.88 12.06 11.32 11.48 120,342 -0.38(-3.20%)
Jan 26, 2022 11.66 12.21 11.58 11.86 167,858 +0.36(+3.13%)
Jan 25, 2022 11.22 11.58 11.00 11.50 94,763 +0.11(+0.97%)
Jan 24, 2022 10.55 11.50 10.34 11.39 121,085 +0.66(+6.15%)
Jan 21, 2022 10.99 11.24 10.66 10.73 120,937 -0.47(-4.20%)
Jan 20, 2022 11.73 12.08 11.19 11.20 49,881 -0.33(-2.86%)
Jan 19, 2022 11.77 12.19 11.47 11.53 93,448 -0.18(-1.54%)
Jan 18, 2022 12.50 12.50 11.53 11.71 110,474 -0.97(-7.65%)
Jan 14, 2022 12.68 0 -0.22(-1.71%)
Jan 13, 2022 12.63 13.24 12.20 12.90 439,825 +0.34(+2.71%)
Jan 12, 2022 13.16 13.38 12.50 12.56 164,693 -0.54(-4.12%)
Jan 11, 2022 11.71 13.19 11.71 13.10 128,548 +1.31(+11.11%)
Jan 10, 2022 13.08 13.21 11.28 11.79 215,797 -1.37(-10.41%)
Jan 07, 2022 13.01 13.59 13.01 13.16 52,233 +0.05(+0.38%)
Jan 06, 2022 13.11 13.50 12.71 13.11 69,077 +0.09(+0.69%)
Jan 05, 2022 13.53 13.97 12.85 13.02 81,322 -0.53(-3.91%)
Jan 04, 2022 14.10 14.18 13.21 13.55 94,737 -0.55(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.