$PLRX: Pliant Therapeutics, Inc. - Common Stock
2025-06-18 PLRX 2025-06-18 08:02:35 1.38 1.18 -3.68% PLRX 2025-06-18 09:01:56 1.38 1.20 -3.68% PLRX 2025-06-18 10:02:34 1.33 1.32 2.21% PLRX 2025-06-18 11:01:59 1.39 1.38 6.62% PLRX 2025-06-18 13:01:52 1.37 1.36 4.41% PLRX 2025-06-18 14:02:35 1.35 1.34 3.68% PLRX 2025-06-18 15:01:59 1.31 1.30 0.00% PLRX 2025-06-18 16:02:40 1.37 1.28 0.00% PLRX 2025-06-18 17:01:53 1.37 1.31 0.00% PLRX 2025-06-18 18:02:35 1.40 1.31 0.00% PLRX 2025-06-18 20:02:39 0.00 0.00 0.00% 2025-06-20 PLRX 2025-06-20 05:01:47 1.54 1.20 0.00% PLRX 2025-06-20 08:02:34 1.57 1.31 0.00% PLRX 2025-06-20 09:01:50 1.51 1.31 0.00% PLRX 2025-06-20 10:02:39 1.30 1.28 -1.53% PLRX 2025-06-20 11:01:52 1.29 1.28 -1.53% PLRX 2025-06-20 12:02:35 1.27 1.26 -3.05% PLRX 2025-06-20 14:02:40 1.30 1.29 -0.76% PLRX 2025-06-20 15:01:50 1.29 1.28 -1.53% PLRX 2025-06-20 16:14:23 1.42 1.28 -2.29% PLRX 2025-06-20 17:13:34 1.41 1.28 -2.29% PLRX 2025-06-20 18:15:28 1.42 1.28 -2.29% PLRX 2025-06-20 20:02:29 0.00 0.00 -2.29% 2025-06-23 PLRX 2025-06-23 05:01:49 1.49 1.14 -2.29% PLRX 2025-06-23 06:02:35 1.49 1.17 -2.29% PLRX 2025-06-23 09:10:01 1.36 1.27 -2.29% PLRX 2025-06-23 10:03:59 1.29 1.28 1.53% PLRX 2025-06-23 11:02:24 1.28 1.27 0.00% PLRX 2025-06-23 12:02:01 1.27 1.26 -0.76% PLRX 2025-06-23 13:02:24 1.25 1.24 -2.29% PLRX 2025-06-23 14:02:06 1.27 1.26 -0.76% PLRX 2025-06-23 16:02:05 1.34 1.24 -2.29% PLRX 2025-06-23 17:02:19 1.34 1.18 -2.34% PLRX 2025-06-23 18:02:02 1.45 1.18 -2.34% PLRX 2025-06-23 20:02:00 0.00 0.00 -2.34% 2025-06-24 PLRX 2025-06-24 05:01:55 1.48 1.12 -2.34% PLRX 2025-06-24 07:02:03 1.44 1.13 -2.34% PLRX 2025-06-24 08:02:30 1.32 1.24 -2.34% PLRX 2025-06-24 09:01:55 1.51 1.25 -2.34% PLRX 2025-06-24 10:02:29 1.29 1.28 3.91% PLRX 2025-06-24 11:01:58 1.30 1.29 4.69% PLRX 2025-06-24 12:02:29 1.29 1.28 3.91% PLRX 2025-06-24 13:02:05 1.30 1.29 4.69% PLRX 2025-06-24 15:01:56 1.31 1.30 4.69% PLRX 2025-06-24 16:02:33 1.33 1.24 4.69% PLRX 2025-06-24 17:02:00 1.33 1.25 4.80% PLRX 2025-06-24 18:02:30 1.39 1.25 4.80% PLRX 2025-06-24 20:02:23 0.00 0.00 4.80% 2025-06-25 PLRX 2025-06-25 05:01:59 1.54 1.12 4.80% PLRX 2025-06-25 07:01:55 1.46 1.17 4.80% PLRX 2025-06-25 08:02:30 1.35 1.17 4.80% PLRX 2025-06-25 10:02:35 1.30 1.29 0.00% PLRX 2025-06-25 11:02:02 1.32 1.31 2.40% PLRX 2025-06-25 13:02:00 1.32 1.31 1.60% PLRX 2025-06-25 14:02:32 1.31 1.30 1.60% PLRX 2025-06-25 15:01:57 1.33 1.32 3.20% PLRX 2025-06-25 16:02:29 1.60 1.35 7.20% PLRX 2025-06-25 17:01:58 1.42 1.35 6.92% PLRX 2025-06-25 20:02:25 0.00 0.00 6.92% 2025-06-26 PLRX 2025-06-26 05:01:59 1.54 1.24 6.92% PLRX 2025-06-26 07:02:02 1.51 1.24 6.92% PLRX 2025-06-26 09:02:00 1.51 1.25 6.92% PLRX 2025-06-26 10:02:30 1.40 1.39 2.31% PLRX 2025-06-26 12:02:31 1.35 1.34 -1.54% PLRX 2025-06-26 13:02:00 1.35 1.34 -2.31% PLRX 2025-06-26 14:02:29 1.34 1.33 -2.31% PLRX 2025-06-26 15:01:56 1.31 1.30 -5.38% PLRX 2025-06-26 16:02:26 1.34 1.28 -5.38% PLRX 2025-06-26 17:01:54 1.34 1.28 -5.07% PLRX 2025-06-26 18:02:36 1.46 1.28 -5.07% PLRX 2025-06-26 19:02:00 1.47 1.28 -5.07% PLRX 2025-06-26 20:02:29 0.00 0.00 -5.80% 2025-06-27 PLRX 2025-06-27 05:00:46 1.47 1.16 -5.80% PLRX 2025-06-27 07:00:43 1.47 1.20 -5.80% PLRX 2025-06-27 08:00:54 1.47 1.17 -5.80% PLRX 2025-06-27 09:00:41 1.35 1.28 -5.80% PLRX 2025-06-27 10:00:50 1.33 1.32 2.90% PLRX 2025-06-27 11:00:42 1.30 1.29 0.00% PLRX 2025-06-27 12:00:49 1.32 1.31 1.45% PLRX 2025-06-27 13:00:40 1.32 1.31 2.17% PLRX 2025-06-27 14:00:48 1.30 1.29 -0.72% PLRX 2025-06-27 15:00:52 1.28 1.27 -2.17% PLRX 2025-06-27 16:00:48 1.27 1.26 -2.17% PLRX 2025-06-27 17:00:39 1.46 1.45 11.54% PLRX 2025-06-27 18:00:39 1.47 1.45 11.54% PLRX 2025-06-27 19:00:33 1.44 1.34 10.77% PLRX 2025-06-27 20:00:50 1.48 1.36 10.77% PLRX 2025-06-27 21:00:39 0.00 0.00 10.77% 2025-06-30 PLRX 2025-06-30 05:00:45 1.33 1.31 6.92% PLRX 2025-06-30 06:00:46 1.33 1.25 2.31% PLRX 2025-06-30 07:00:44 1.30 1.25 3.08% PLRX 2025-06-30 08:00:49 1.37 1.30 4.62% PLRX 2025-06-30 10:00:47 1.26 1.25 1.54% PLRX 2025-06-30 11:00:43 1.19 1.17 -4.62% PLRX 2025-06-30 12:00:45 1.20 1.18 -4.62% PLRX 2025-06-30 13:00:44 1.19 1.17 -4.62% PLRX 2025-06-30 14:00:54 1.18 1.16 -6.15% 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%