Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pliant Therapeutics Inc
(NQ:
PLRX
)
12.13
-0.04 (-0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 02, 2022
5.810
6.180
5.340
5.650
380,814
-0.21(-3.58%)
Apr 29, 2022
6.350
6.400
5.850
5.860
157,491
-0.55(-8.58%)
Apr 28, 2022
6.820
6.900
6.100
6.410
134,043
-0.39(-5.74%)
Apr 27, 2022
7.080
7.200
6.730
6.800
97,447
-0.23(-3.27%)
Apr 26, 2022
7.330
7.470
6.990
7.030
152,435
-0.41(-5.51%)
Apr 25, 2022
7.250
7.610
7.200
7.440
262,745
+0.23(+3.19%)
Apr 22, 2022
6.720
7.265
6.650
7.210
146,672
+0.46(+6.81%)
Apr 21, 2022
6.960
7.000
6.510
6.750
171,231
-0.11(-1.60%)
Apr 20, 2022
6.950
6.980
6.610
6.860
152,932
-0.09(-1.29%)
Apr 19, 2022
6.940
7.030
6.590
6.950
201,726
-0.03(-0.43%)
Apr 18, 2022
7.530
7.530
6.975
6.980
202,653
-0.53(-7.06%)
Apr 14, 2022
7.460
7.930
7.200
7.510
524,786
+0.07(+0.94%)
Apr 13, 2022
6.900
7.640
6.720
7.440
148,617
+0.57(+8.30%)
Apr 12, 2022
7.260
7.300
6.780
6.870
149,558
-0.28(-3.92%)
Apr 11, 2022
7.070
7.370
6.860
7.150
132,332
+0.06(+0.85%)
Apr 08, 2022
7.220
7.240
7.000
7.090
108,327
-0.10(-1.39%)
Apr 07, 2022
7.370
7.690
7.140
7.190
176,237
-0.21(-2.84%)
Apr 06, 2022
7.120
7.480
6.985
7.400
198,477
+0.20(+2.78%)
Apr 05, 2022
7.440
7.830
7.120
7.200
213,028
-0.21(-2.83%)
Apr 04, 2022
7.000
7.447
6.970
7.410
252,745
+0.41(+5.86%)
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
.