$PLRX: Pliant Therapeutics, Inc. - Common Stock
2025-06-30 PLRX 2025-06-30 15:00:43 1.17 1.15 -6.15% PLRX 2025-06-30 17:00:46 1.21 1.15 -0.80% PLRX 2025-06-30 18:00:54 1.30 1.15 -5.60% PLRX 2025-06-30 19:00:39 1.23 1.15 -5.60% PLRX 2025-06-30 21:00:39 0.00 0.00 -5.60% 2025-07-01 PLRX 2025-07-01 05:00:45 1.38 1.08 -5.60% PLRX 2025-07-01 06:00:48 1.27 1.08 -5.60% PLRX 2025-07-01 07:00:43 1.38 1.08 -5.60% PLRX 2025-07-01 08:00:51 1.23 1.08 -5.60% PLRX 2025-07-01 09:00:45 1.24 1.15 -5.60% PLRX 2025-07-01 10:00:44 1.17 1.15 0.00% PLRX 2025-07-01 11:00:44 1.22 1.21 5.60% PLRX 2025-07-01 12:00:46 1.24 1.23 6.40% PLRX 2025-07-01 13:00:45 1.21 1.20 4.80% PLRX 2025-07-01 14:00:56 1.22 1.21 4.80% PLRX 2025-07-01 15:00:46 1.22 1.21 5.60% PLRX 2025-07-01 16:00:48 1.18 1.16 2.40% PLRX 2025-07-01 17:00:47 1.27 1.14 1.72% PLRX 2025-07-01 18:00:47 1.31 1.14 4.31% PLRX 2025-07-01 21:00:41 0.00 0.00 4.31% 2025-07-02 PLRX 2025-07-02 05:00:46 1.30 1.09 4.31% PLRX 2025-07-02 06:00:49 1.30 1.07 4.31% PLRX 2025-07-02 07:00:41 1.38 1.07 4.31% PLRX 2025-07-02 08:00:50 1.25 1.07 4.31% PLRX 2025-07-02 09:00:45 1.22 1.08 4.31% PLRX 2025-07-02 10:00:49 1.19 1.17 2.59% PLRX 2025-07-02 11:00:41 1.21 1.20 4.31% PLRX 2025-07-02 12:00:46 1.20 1.18 2.59% PLRX 2025-07-02 13:00:45 1.21 1.20 4.31% PLRX 2025-07-02 14:00:55 1.21 1.20 3.45% PLRX 2025-07-02 16:00:48 1.20 1.18 2.59% PLRX 2025-07-02 17:00:49 1.25 1.15 5.98% PLRX 2025-07-02 21:00:53 0.00 0.00 5.98% 2025-07-03 PLRX 2025-07-03 05:00:47 1.42 1.20 5.98% PLRX 2025-07-03 08:00:57 1.35 1.20 5.98% PLRX 2025-07-03 09:00:49 1.25 1.20 5.98% PLRX 2025-07-03 10:00:51 1.21 1.20 1.71% PLRX 2025-07-03 11:00:48 1.22 1.21 2.56% PLRX 2025-07-03 12:00:49 1.25 1.24 5.13% PLRX 2025-07-03 13:00:44 1.27 1.26 6.84% PLRX 2025-07-03 14:00:45 1.30 1.16 5.83% PLRX 2025-07-03 15:00:46 1.30 0.00 5.83% PLRX 2025-07-03 17:00:45 1.29 1.11 5.83% PLRX 2025-07-03 18:00:48 0.00 0.00 5.83% 2025-07-07 PLRX 2025-07-07 05:00:54 1.41 1.10 5.83% PLRX 2025-07-07 06:00:56 1.41 1.26 0.00% PLRX 2025-07-07 08:00:50 1.26 1.14 0.00% PLRX 2025-07-07 09:00:54 1.27 1.14 0.00% PLRX 2025-07-07 10:00:55 1.25 1.24 -1.67% PLRX 2025-07-07 11:00:55 1.21 1.20 -4.17% PLRX 2025-07-07 12:00:48 1.21 1.20 -5.00% PLRX 2025-07-07 13:00:41 1.19 1.17 -5.83% PLRX 2025-07-07 14:00:49 1.20 1.18 -5.00% PLRX 2025-07-07 16:00:49 1.19 1.17 -5.83% PLRX 2025-07-07 17:00:48 1.24 1.18 -6.35% PLRX 2025-07-07 18:00:52 1.24 1.17 -5.56% PLRX 2025-07-07 21:00:42 0.00 0.00 -5.56% 2025-07-08 PLRX 2025-07-08 05:00:52 1.35 1.12 -5.56% PLRX 2025-07-08 07:00:40 1.33 1.12 -5.56% PLRX 2025-07-08 10:00:46 1.21 1.20 3.17% PLRX 2025-07-08 11:00:42 1.24 1.23 4.76% PLRX 2025-07-08 12:00:46 1.23 1.22 3.97% PLRX 2025-07-08 13:00:45 1.21 1.20 3.17% PLRX 2025-07-08 14:00:47 1.22 1.21 3.97% PLRX 2025-07-08 16:00:51 1.20 1.18 2.38% PLRX 2025-07-08 17:00:52 1.23 1.18 1.69% PLRX 2025-07-08 18:00:55 1.23 1.20 1.69% PLRX 2025-07-08 19:00:48 1.22 1.15 2.54% PLRX 2025-07-08 20:00:54 1.23 1.15 2.54% PLRX 2025-07-08 21:00:48 0.00 0.00 2.54% 2025-07-09 PLRX 2025-07-09 05:00:46 1.34 1.07 2.54% PLRX 2025-07-09 08:00:50 1.34 1.09 2.54% PLRX 2025-07-09 09:00:45 1.33 1.17 2.54% PLRX 2025-07-09 10:00:49 1.27 1.26 7.63% PLRX 2025-07-09 11:00:45 1.34 1.33 13.56% PLRX 2025-07-09 12:00:49 1.36 1.35 15.25% PLRX 2025-07-09 13:00:45 1.38 1.37 16.95% PLRX 2025-07-09 15:00:43 1.36 1.35 15.25% PLRX 2025-07-09 16:00:53 1.37 1.36 16.10% PLRX 2025-07-09 17:00:47 1.39 1.35 15.13% PLRX 2025-07-09 20:00:47 1.39 1.35 14.29% PLRX 2025-07-09 21:00:45 0.00 0.00 14.29% 2025-07-10 PLRX 2025-07-10 05:00:56 1.50 1.25 14.29% PLRX 2025-07-10 06:00:52 1.50 1.35 14.29% PLRX 2025-07-10 08:00:52 1.48 1.35 14.29% PLRX 2025-07-10 09:00:52 1.48 1.31 14.29% PLRX 2025-07-10 10:00:50 1.38 1.37 2.52% PLRX 2025-07-10 11:00:46 1.40 1.38 3.36% PLRX 2025-07-10 12:00:44 1.36 1.35 0.00% PLRX 2025-07-10 14:00:50 1.37 1.36 0.00% PLRX 2025-07-10 15:00:46 1.40 1.39 4.20% PLRX 2025-07-10 16:00:52 1.41 1.40 4.20% PLRX 2025-07-10 17:00:49 1.42 1.17 3.68% PLRX 2025-07-10 18:00:55 1.42 1.21 3.68% PLRX 2025-07-10 19:00:46 1.42 1.32 3.68% PLRX 2025-07-10 21:00:46 0.00 0.00 3.68% 2025-07-11 PLRX 2025-07-11 05:02:02 1.42 1.16 3.68% PLRX 2025-07-11 06:02:34 1.40 1.16 3.68% PLRX 2025-07-11 07:01:53 1.40 1.17 3.68% PLRX 2025-07-11 08:02:38 1.40 1.28 -4.41% PLRX 2025-07-11 10:02:48 1.41 1.40 1.47% PLRX 2025-07-11 11:01:54 1.42 1.41 2.21% PLRX 2025-07-11 12:02:37 1.41 1.40 1.47% PLRX 2025-07-11 13:02:00 1.40 1.39 0.74% PLRX 2025-07-11 16:02:35 1.42 1.35 1.47% PLRX 2025-07-11 17:01:57 1.42 1.17 1.43% PLRX 2025-07-11 18:02:35 1.43 1.17 1.43% PLRX 2025-07-11 20:02:41 0.00 0.00 1.43% 2025-07-14 PLRX 2025-07-14 05:01:50 1.57 1.17 1.43% PLRX 2025-07-14 08:02:42 1.45 1.17 1.43% PLRX 2025-07-14 09:01:55 1.44 1.35 1.43% PLRX 2025-07-14 10:02:47 1.44 1.43 2.14% PLRX 2025-07-14 11:01:55 1.48 1.47 5.71% PLRX 2025-07-14 12:02:40 1.47 1.46 5.00% PLRX 2025-07-14 13:01:52 1.45 1.44 3.57% PLRX 2025-07-14 14:02:43 1.44 1.43 2.86% PLRX 2025-07-14 15:01:56 1.43 1.42 2.14% PLRX 2025-07-14 16:02:38 1.48 1.40 3.57% PLRX 2025-07-14 17:01:53 1.46 1.29 3.55% PLRX 2025-07-14 18:02:43 1.50 1.29 3.55% PLRX 2025-07-14 19:01:58 1.47 1.29 3.55% PLRX 2025-07-14 20:02:47 0.00 0.00 3.55% 2025-07-15 PLRX 2025-07-15 05:01:59 1.59 1.16 3.55% PLRX 2025-07-15 06:02:38 1.59 1.29 3.55% PLRX 2025-07-15 09:01:58 1.50 1.30 3.55% PLRX 2025-07-15 10:02:45 1.44 1.43 -0.71% PLRX 2025-07-15 11:02:04 1.41 1.40 -2.84% PLRX 2025-07-15 13:02:03 1.42 1.41 -2.13% PLRX 2025-07-15 14:02:37 1.41 1.40 -2.84% PLRX 2025-07-15 15:02:33 1.42 1.41 -2.13% PLRX 2025-07-15 16:02:37 1.44 1.21 -3.55% PLRX 2025-07-15 17:01:55 1.46 1.18 -3.45% PLRX 2025-07-15 18:02:42 1.46 1.38 -3.45% PLRX 2025-07-15 20:02:42 0.00 0.00 -3.45% 2025-07-16 PLRX 2025-07-16 05:01:49 1.50 1.37 -3.45% PLRX 2025-07-16 08:02:37 1.45 1.37 -3.45% PLRX 2025-07-16 09:02:02 1.44 1.37 -3.45% PLRX 2025-07-16 10:02:39 1.40 1.39 1.38% PLRX 2025-07-16 11:01:57 1.38 1.37 0.00% PLRX 2025-07-16 12:02:45 1.36 1.35 -1.38% PLRX 2025-07-16 13:01:58 1.35 1.34 -2.76% PLRX 2025-07-16 14:02:39 1.34 1.33 -2.76% PLRX 2025-07-16 16:02:41 1.35 1.21 -2.07% PLRX 2025-07-16 17:02:02 1.35 1.28 -5.04% PLRX 2025-07-16 18:02:47 1.35 1.32 -4.32% PLRX 2025-07-16 20:02:34 0.00 0.00 -4.32% 2025-07-17 PLRX 2025-07-17 04:02:48 0.00 1.22 -4.32% PLRX 2025-07-17 05:04:11 1.51 1.22 -4.32% PLRX 2025-07-17 07:02:04 1.33 1.22 -4.32% PLRX 2025-07-17 08:02:42 1.46 1.29 -4.32% PLRX 2025-07-17 09:02:03 1.46 1.29 -0.72% PLRX 2025-07-17 10:02:47 1.40 1.39 5.04% PLRX 2025-07-17 11:02:04 1.41 1.40 5.04% PLRX 2025-07-17 12:02:44 1.46 1.45 8.63% PLRX 2025-07-17 14:02:39 1.47 1.46 9.35% PLRX 2025-07-17 15:01:57 1.45 1.44 7.91% PLRX 2025-07-17 16:02:46 1.48 1.17 5.76% PLRX 2025-07-17 17:02:11 1.48 1.37 5.97% PLRX 2025-07-17 18:02:40 1.59 1.37 5.97% PLRX 2025-07-17 19:02:11 1.57 1.37 5.97% PLRX 2025-07-17 20:02:40 0.00 0.00 5.97% 2025-07-18 PLRX 2025-07-18 05:02:08 1.62 1.25 5.97% PLRX 2025-07-18 07:02:02 1.59 1.43 5.97% PLRX 2025-07-18 08:02:41 1.45 1.36 1.49% PLRX 2025-07-18 09:02:06 1.45 1.40 1.49% PLRX 2025-07-18 10:02:45 1.42 1.41 0.00% PLRX 2025-07-18 11:02:00 1.49 1.48 5.97% PLRX 2025-07-18 13:02:01 1.44 1.43 2.24% PLRX 2025-07-18 14:02:37 1.45 1.44 2.99% PLRX 2025-07-18 15:02:03 1.43 1.42 1.49% PLRX 2025-07-18 16:02:38 1.46 1.39 1.49% PLRX 2025-07-18 17:02:02 1.48 1.29 1.41% PLRX 2025-07-18 20:02:44 0.00 0.00 1.41% 2025-07-21 PLRX 2025-07-21 05:02:05 1.55 1.29 1.41% PLRX 2025-07-21 06:02:50 1.58 1.29 1.41% PLRX 2025-07-21 07:02:00 1.54 1.31 1.41% PLRX 2025-07-21 08:02:37 1.46 1.40 1.41% PLRX 2025-07-21 09:02:04 1.58 1.32 1.41% PLRX 2025-07-21 10:02:50 1.49 1.48 4.23% PLRX 2025-07-21 11:02:05 1.47 1.46 3.52% PLRX 2025-07-21 12:02:52 1.44 1.43 1.41% PLRX 2025-07-21 14:02:49 1.46 1.45 2.82% PLRX 2025-07-21 16:02:40 1.48 1.36 2.11% PLRX 2025-07-21 17:02:09 1.48 1.36 2.10% PLRX 2025-07-21 19:02:08 1.60 1.36 2.10% PLRX 2025-07-21 20:02:46 0.00 0.00 2.10% 2025-07-22 PLRX 2025-07-22 05:02:02 1.55 1.28 2.10% PLRX 2025-07-22 07:01:53 1.55 1.30 2.10% PLRX 2025-07-22 08:02:47 1.55 1.40 2.10% PLRX 2025-07-22 10:02:50 1.51 1.50 4.90% PLRX 2025-07-22 11:02:04 1.55 1.54 7.69% PLRX 2025-07-22 13:02:01 1.53 1.52 6.29% PLRX 2025-07-22 14:02:44 1.56 1.55 8.39% PLRX 2025-07-22 15:02:01 1.57 1.56 9.09% PLRX 2025-07-22 16:02:47 1.59 1.48 9.09% PLRX 2025-07-22 17:02:04 1.59 1.48 7.59% PLRX 2025-07-22 19:02:11 1.59 1.48 10.34% PLRX 2025-07-22 20:02:39 0.00 0.00 10.34% 2025-07-23 PLRX 2025-07-23 05:02:02 1.72 1.25 10.34% PLRX 2025-07-23 06:02:43 1.58 1.43 10.34% PLRX 2025-07-23 07:01:54 1.58 1.34 10.34% PLRX 2025-07-23 08:02:41 1.58 1.51 10.34% PLRX 2025-07-23 09:01:57 1.58 1.51 -1.38% PLRX 2025-07-23 10:02:44 1.59 1.58 2.07% PLRX 2025-07-23 11:01:56 1.64 1.63 5.52% PLRX 2025-07-23 12:02:53 1.62 1.61 4.14% PLRX 2025-07-23 13:02:02 1.64 1.63 5.52% PLRX 2025-07-23 14:02:54 1.63 1.62 4.83% PLRX 2025-07-23 15:02:03 1.64 1.63 5.52% PLRX 2025-07-23 16:02:45 1.65 1.55 1.38% PLRX 2025-07-23 17:02:00 1.63 1.55 1.27% PLRX 2025-07-23 19:02:03 1.63 1.50 -1.27% PLRX 2025-07-23 20:02:36 0.00 0.00 -1.27% 2025-07-24 PLRX 2025-07-24 05:02:00 1.71 1.53 -1.27% PLRX 2025-07-24 08:02:58 1.58 1.53 -1.27% PLRX 2025-07-24 09:02:03 1.71 1.53 -1.27% PLRX 2025-07-24 10:02:52 1.59 1.58 1.27% PLRX 2025-07-24 11:02:12 1.60 1.59 1.91% PLRX 2025-07-24 13:02:05 1.59 1.58 1.27% PLRX 2025-07-24 14:02:44 1.60 1.59 1.91% PLRX 2025-07-24 16:02:49 2.00 1.17 1.27% PLRX 2025-07-24 17:01:58 1.61 1.52 1.27% PLRX 2025-07-24 20:02:45 0.00 0.00 1.27% 2025-07-25 PLRX 2025-07-25 05:02:09 1.78 1.40 1.27% PLRX 2025-07-25 08:02:54 1.64 1.53 1.27% PLRX 2025-07-25 09:02:03 1.64 1.56 1.27% PLRX 2025-07-25 10:02:41 1.57 1.56 -1.27% PLRX 2025-07-25 11:02:03 1.58 1.57 -0.63% PLRX 2025-07-25 12:02:39 1.58 1.57 -1.27% PLRX 2025-07-25 13:02:01 1.58 1.57 -0.63% PLRX 2025-07-25 15:02:06 1.59 1.58 0.00% PLRX 2025-07-25 16:02:37 1.62 1.46 -1.27% PLRX 2025-07-25 17:02:02 1.62 1.53 -1.26% PLRX 2025-07-25 20:02:41 0.00 0.00 -1.26% 2025-07-28 PLRX 2025-07-28 05:02:10 1.79 1.44 -1.26% PLRX 2025-07-28 07:02:06 1.75 1.44 -1.26% PLRX 2025-07-28 08:02:38 1.59 1.51 -1.26% PLRX 2025-07-28 09:02:04 1.72 1.51 -1.26% PLRX 2025-07-28 10:02:47 1.56 1.55 -0.63% PLRX 2025-07-28 11:02:07 1.55 1.54 -1.26% PLRX 2025-07-28 12:02:49 1.57 1.56 -0.63% PLRX 2025-07-28 13:02:06 1.56 1.55 -0.63% PLRX 2025-07-28 14:02:42 1.55 1.54 -1.26% PLRX 2025-07-28 16:02:44 1.61 1.17 1.89% PLRX 2025-07-28 17:10:13 1.61 1.55 1.91% PLRX 2025-07-28 18:03:19 1.59 1.55 1.91% PLRX 2025-07-28 19:01:45 1.61 1.55 1.91% PLRX 2025-07-28 20:02:26 0.00 0.00 1.91% 2025-07-29 PLRX 2025-07-29 05:02:28 1.79 1.42 1.91% PLRX 2025-07-29 07:02:25 1.75 1.42 1.91% PLRX 2025-07-29 08:02:07 1.62 1.42 1.91% PLRX 2025-07-29 09:02:26 1.75 1.54 1.91% PLRX 2025-07-29 10:02:14 1.55 1.54 -3.18% PLRX 2025-07-29 11:02:33 1.54 1.53 -3.18% PLRX 2025-07-29 12:02:10 1.51 1.50 -5.10% PLRX 2025-07-29 13:02:25 1.50 1.49 -5.73% PLRX 2025-07-29 16:02:15 1.65 1.43 -8.28% PLRX 2025-07-29 17:02:30 1.72 1.35 -8.18% PLRX 2025-07-29 19:02:31 1.71 1.35 -8.18% PLRX 2025-07-29 20:02:14 0.00 0.00 -8.18% 2025-07-30 PLRX 2025-07-30 05:02:20 1.72 1.31 -8.18% PLRX 2025-07-30 06:02:23 1.72 1.36 -8.18% PLRX 2025-07-30 08:02:28 1.58 1.36 -8.18% PLRX 2025-07-30 09:02:19 1.57 1.37 -8.18% PLRX 2025-07-30 10:02:26 1.52 1.51 4.40% PLRX 2025-07-30 11:02:20 1.53 1.52 5.03% PLRX 2025-07-30 12:02:26 1.52 1.51 4.40% PLRX 2025-07-30 13:02:13 1.55 1.54 5.66% PLRX 2025-07-30 14:02:28 1.55 1.54 6.29%