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 )

13.52 -0.66 (-4.69%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jul 29, 2022 17.65 17.65 16.69 17.37 776,144 -0.20(-1.14%)
Jul 28, 2022 17.57 19.12 17.33 17.57 716,096 +0.24(+1.38%)
Jul 27, 2022 17.12 18.01 17.08 17.33 450,804 -0.31(-1.76%)
Jul 26, 2022 17.62 18.13 16.69 17.64 563,877 +0.53(+3.10%)
Jul 25, 2022 18.49 18.49 16.01 17.11 1,555,347 -1.39(-7.51%)
Jul 22, 2022 19.07 19.42 18.31 18.50 762,772 -0.95(-4.88%)
Jul 21, 2022 19.77 19.91 19.10 19.45 441,897 -0.24(-1.22%)
Jul 20, 2022 19.90 20.24 18.67 19.69 700,597 +0.47(+2.45%)
Jul 19, 2022 20.08 20.88 19.12 19.22 1,173,767 -0.44(-2.24%)
Jul 18, 2022 20.25 20.44 19.40 19.66 528,495 -0.54(-2.67%)
Jul 15, 2022 19.98 20.48 19.18 20.20 1,066,230 -0.27(-1.32%)
Jul 14, 2022 18.17 20.85 18.14 20.47 3,187,527 +1.76(+9.41%)
Jul 13, 2022 19.92 20.49 18.35 18.71 6,602,893 -1.26(-6.31%)
Jul 12, 2022 22.50 22.61 19.43 19.97 7,348,179 -3.03(-13.17%)
Jul 11, 2022 16.01 23.00 15.85 23.00 83,041,800 +14.12(+159.01%)
Jul 08, 2022 8.600 8.930 8.500 8.880 89,573 +0.12(+1.37%)
Jul 07, 2022 8.610 8.880 8.580 8.760 122,502 +0.23(+2.70%)
Jul 06, 2022 8.150 8.770 8.130 8.530 122,787 +0.41(+5.05%)
Jul 05, 2022 7.520 8.200 7.520 8.120 206,028 +0.45(+5.87%)
Jul 01, 2022 7.990 8.090 7.440 7.670 154,029 -0.34(-4.24%)
Jun 30, 2022 7.500 8.050 7.470 8.010 108,947 +0.33(+4.30%)
Jun 29, 2022 7.700 7.740 7.360 7.680 186,539 +0.02(+0.26%)
Jun 28, 2022 8.730 8.810 7.630 7.660 292,626 -1.09(-12.46%)
Jun 27, 2022 8.180 8.760 7.510 8.750 342,415 +0.57(+6.97%)
Jun 24, 2022 8.380 9.450 7.390 8.180 3,324,708 -0.12(-1.45%)
Jun 23, 2022 7.820 8.300 7.723 8.300 232,194 +0.48(+6.14%)
Jun 22, 2022 7.420 8.120 7.420 7.820 209,689 +0.29(+3.85%)
Jun 21, 2022 7.140 7.780 6.910 7.530 287,290 +0.44(+6.21%)
Jun 17, 2022 6.900 7.450 6.810 7.090 223,369 +0.29(+4.26%)
Jun 16, 2022 6.630 6.875 6.500 6.800 302,536 -0.07(-1.02%)
Jun 15, 2022 6.980 7.150 6.840 6.870 202,239 -0.07(-1.01%)
Jun 14, 2022 6.630 6.970 6.540 6.940 183,926 +0.34(+5.15%)
Jun 13, 2022 6.720 6.840 6.370 6.600 357,450 -0.34(-4.90%)
Jun 10, 2022 7.000 7.030 6.800 6.940 302,294 -0.22(-3.07%)
Jun 09, 2022 6.970 7.260 6.635 7.160 229,758 +0.12(+1.70%)
Jun 08, 2022 6.690 7.100 6.605 7.040 173,668 +0.31(+4.61%)
Jun 07, 2022 6.260 6.780 6.200 6.730 609,422 +0.43(+6.83%)
Jun 06, 2022 6.540 6.800 6.220 6.300 866,127 -0.17(-2.63%)
Jun 03, 2022 5.980 6.540 5.920 6.470 230,193 +0.46(+7.65%)
Jun 02, 2022 5.630 6.030 5.550 6.010 185,920 +0.35(+6.18%)
Jun 01, 2022 5.650 5.890 5.610 5.660 204,510 +0.03(+0.53%)
May 31, 2022 5.510 5.985 5.510 5.630 566,024 +0.02(+0.36%)
May 27, 2022 5.570 5.680 5.260 5.610 109,060 +0.12(+2.19%)
May 26, 2022 5.260 5.586 5.210 5.490 136,823 +0.23(+4.37%)
May 25, 2022 5.050 5.340 4.825 5.260 231,456 +0.33(+6.69%)
May 24, 2022 4.890 4.960 4.735 4.930 210,985 +0.00(+0.00%)
May 23, 2022 5.050 5.050 4.840 4.930 116,608 -0.03(-0.60%)
May 20, 2022 5.180 5.280 4.680 4.960 160,427 -0.15(-2.94%)
May 19, 2022 4.780 5.300 4.700 5.110 344,017 +0.27(+5.58%)
May 18, 2022 4.760 5.150 4.742 4.840 365,098 -0.08(-1.63%)
May 17, 2022 4.820 4.925 4.660 4.920 236,067 +0.22(+4.68%)
May 16, 2022 4.890 5.000 4.610 4.700 266,781 -0.22(-4.47%)
May 13, 2022 4.450 5.070 4.425 4.920 540,839 +0.55(+12.59%)
May 12, 2022 4.190 4.390 4.040 4.370 330,433 +0.26(+6.33%)
May 11, 2022 4.700 4.730 3.965 4.110 229,576 -0.56(-11.99%)
May 10, 2022 4.460 4.850 4.450 4.670 171,906 +0.21(+4.71%)
May 09, 2022 4.930 5.000 4.310 4.460 264,364 -0.55(-10.98%)
May 06, 2022 5.240 5.270 4.916 5.010 322,491 -0.31(-5.83%)
May 05, 2022 5.640 5.780 5.100 5.320 230,204 -0.27(-4.83%)
May 04, 2022 5.440 5.650 5.160 5.590 214,172 +0.19(+3.52%)
May 03, 2022 5.700 5.849 5.320 5.400 213,752 -0.25(-4.42%)
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.