$PLRX: Pliant Therapeutics, Inc. - Common Stock
| |
2022-11-03
| | PLRX | 2022-11-03 23:00:58 | | 0.00 | 0.00 | -3.30% | 2022-11-04
| | PLRX | 2022-11-04 05:00:30 | | 28.37 | 15.09 | -3.30% | | PLRX | 2022-11-04 08:00:55 | | 28.37 | 24.00 | -3.30% | | PLRX | 2022-11-04 10:01:02 | | 23.96 | 23.83 | -1.43% | | PLRX | 2022-11-04 11:00:54 | | 22.72 | 22.57 | -7.18% | | PLRX | 2022-11-04 12:00:48 | | 22.63 | 22.59 | -7.18% | | PLRX | 2022-11-04 13:00:58 | | 22.83 | 22.74 | -6.61% | | PLRX | 2022-11-04 14:00:48 | | 22.25 | 22.21 | -8.65% | | PLRX | 2022-11-04 15:01:02 | | 22.33 | 22.28 | -8.32% | | PLRX | 2022-11-04 16:01:06 | | 24.77 | 21.00 | -8.56% | | PLRX | 2022-11-04 17:01:00 | | 24.77 | 21.00 | -8.62% | | PLRX | 2022-11-04 19:00:29 | | 24.77 | 21.42 | -8.56% | | PLRX | 2022-11-04 20:00:30 | | 0.00 | 0.00 | -8.77% | | PLRX | 2022-11-04 21:00:33 | | 0.00 | 0.00 | -8.83% | 2022-11-07
| | PLRX | 2022-11-07 06:00:35 | | 28.37 | 15.09 | -8.83% | | PLRX | 2022-11-07 07:01:14 | | 28.37 | 22.00 | -8.83% | | PLRX | 2022-11-07 08:01:04 | | 24.80 | 15.09 | -8.83% | | PLRX | 2022-11-07 09:00:43 | | 24.80 | 21.42 | -8.83% | | PLRX | 2022-11-07 11:00:36 | | 22.10 | 21.95 | -1.93% | | PLRX | 2022-11-07 12:01:07 | | 21.96 | 21.90 | -2.01% | | PLRX | 2022-11-07 13:00:49 | | 22.22 | 22.14 | -1.11% | | PLRX | 2022-11-07 14:01:22 | | 21.80 | 21.72 | -2.71% | | PLRX | 2022-11-07 15:01:01 | | 21.84 | 21.81 | -2.46% | | PLRX | 2022-11-07 16:00:36 | | 21.55 | 21.50 | -3.66% | | PLRX | 2022-11-07 17:00:41 | | 22.57 | 20.92 | -11.09% | | PLRX | 2022-11-07 18:00:30 | | 22.57 | 20.92 | -12.04% | | PLRX | 2022-11-07 19:01:08 | | 22.57 | 20.92 | -11.09% | | PLRX | 2022-11-07 21:04:21 | | 0.00 | 0.00 | -12.04% | 2022-11-08
| | PLRX | 2022-11-08 06:00:33 | | 28.37 | 15.09 | -12.04% | | PLRX | 2022-11-08 08:00:41 | | 28.12 | 15.09 | -12.04% | | PLRX | 2022-11-08 10:00:56 | | 28.12 | 20.03 | -12.04% | | PLRX | 2022-11-08 11:00:42 | | 21.39 | 21.17 | -2.14% | | PLRX | 2022-11-08 12:00:36 | | 21.72 | 21.67 | 0.09% | | PLRX | 2022-11-08 13:01:28 | | 21.91 | 21.79 | 0.71% | | PLRX | 2022-11-08 14:01:21 | | 21.89 | 21.85 | 0.98% | | PLRX | 2022-11-08 15:00:49 | | 21.49 | 21.44 | -0.94% | | PLRX | 2022-11-08 16:00:52 | | 21.58 | 21.55 | -0.36% | | PLRX | 2022-11-08 17:00:32 | | 26.90 | 20.57 | -5.00% | | PLRX | 2022-11-08 22:04:37 | | 0.00 | 0.00 | -5.00% | 2022-11-09
| | PLRX | 2022-11-09 06:01:24 | | 28.37 | 15.09 | -5.00% | | PLRX | 2022-11-09 08:00:41 | | 28.37 | 18.50 | -5.00% | | PLRX | 2022-11-09 11:00:48 | | 21.09 | 20.88 | -2.68% | | PLRX | 2022-11-09 12:00:45 | | 20.82 | 20.67 | -3.84% | | PLRX | 2022-11-09 13:01:00 | | 20.64 | 20.56 | -4.73% | | PLRX | 2022-11-09 14:01:01 | | 20.75 | 20.71 | -4.19% | | PLRX | 2022-11-09 15:00:49 | | 20.51 | 20.46 | -5.17% | | PLRX | 2022-11-09 16:00:53 | | 20.44 | 20.39 | -5.53% | | PLRX | 2022-11-09 17:00:34 | | 23.50 | 0.00 | -9.72% | | PLRX | 2022-11-09 21:08:14 | | 0.00 | 0.00 | -9.72% | | PLRX | 2022-11-09 22:00:32 | | 23.50 | 0.00 | -9.72% | 2022-11-10
| | PLRX | 2022-11-10 08:00:34 | | 0.00 | 9.72 | -9.72% | | PLRX | 2022-11-10 10:00:37 | | 24.68 | 20.25 | -9.72% | | PLRX | 2022-11-10 11:00:40 | | 21.83 | 20.25 | -9.72% | | PLRX | 2022-11-10 12:01:26 | | 20.80 | 20.65 | -4.10% | | PLRX | 2022-11-10 13:01:05 | | 20.62 | 20.54 | -4.77% | | PLRX | 2022-11-10 14:00:37 | | 21.06 | 20.96 | -3.08% | | PLRX | 2022-11-10 15:01:14 | | 21.15 | 21.10 | -2.36% | | PLRX | 2022-11-10 16:01:07 | | 21.22 | 21.19 | -2.01% | | PLRX | 2022-11-10 17:01:01 | | 39.99 | 20.25 | -8.56% | | PLRX | 2022-11-10 22:00:36 | | 39.99 | 20.25 | -9.49% | 2022-11-11
| | PLRX | 2022-11-11 06:01:10 | | 0.00 | 20.50 | -9.49% | | PLRX | 2022-11-11 10:00:57 | | 21.49 | 20.26 | 1.28% | | PLRX | 2022-11-11 11:01:29 | | 20.59 | 20.45 | 1.78% | | PLRX | 2022-11-11 12:00:48 | | 20.30 | 20.21 | 0.05% | | PLRX | 2022-11-11 13:00:36 | | 20.24 | 20.12 | -0.10% | | PLRX | 2022-11-11 14:01:11 | | 20.39 | 20.36 | 0.74% | | PLRX | 2022-11-11 15:00:38 | | 20.39 | 20.35 | 0.74% | | PLRX | 2022-11-11 16:00:36 | | 20.44 | 20.39 | 0.89% | | PLRX | 2022-11-11 17:00:50 | | 26.00 | 20.00 | -10.97% | | PLRX | 2022-11-11 19:00:37 | | 26.00 | 20.00 | -9.90% | | PLRX | 2022-11-11 21:05:19 | | 26.00 | 20.00 | -10.97% | 2022-11-14
| | PLRX | 2022-11-14 00:03:51 | | 0.00 | 0.00 | -10.97% | | PLRX | 2022-11-14 11:00:39 | | 20.17 | 20.01 | -2.03% | | PLRX | 2022-11-14 12:00:53 | | 20.53 | 20.47 | -0.10% | | PLRX | 2022-11-14 13:01:28 | | 20.43 | 20.40 | -0.40% | | PLRX | 2022-11-14 14:00:55 | | 20.42 | 20.39 | -0.49% | | PLRX | 2022-11-14 15:01:12 | | 20.65 | 20.62 | 0.64% | | PLRX | 2022-11-14 16:01:06 | | 20.55 | 20.51 | 0.10% | | PLRX | 2022-11-14 17:00:40 | | 0.00 | 19.95 | 1.19% | | PLRX | 2022-11-14 18:00:35 | | 0.00 | 19.95 | 1.17% | | PLRX | 2022-11-14 19:00:33 | | 0.00 | 19.95 | 1.19% | | PLRX | 2022-11-14 22:04:44 | | 0.00 | 0.00 | 1.17% | 2022-11-15
| | PLRX | 2022-11-15 08:01:17 | | 23.99 | 13.57 | 1.17% | | PLRX | 2022-11-15 09:00:47 | | 23.99 | 19.48 | 1.17% | | PLRX | 2022-11-15 10:01:12 | | 23.99 | 19.96 | 1.17% | | PLRX | 2022-11-15 11:01:01 | | 21.30 | 21.21 | 3.76% | | PLRX | 2022-11-15 12:00:37 | | 21.83 | 21.77 | 6.44% | | PLRX | 2022-11-15 13:01:18 | | 21.90 | 21.81 | 6.73% | | PLRX | 2022-11-15 14:01:17 | | 21.68 | 21.63 | 5.66% | | PLRX | 2022-11-15 15:01:08 | | 21.27 | 21.21 | 3.56% | | PLRX | 2022-11-15 16:00:37 | | 21.49 | 21.45 | 4.88% | | PLRX | 2022-11-15 17:00:50 | | 23.99 | 21.40 | 5.76% | | PLRX | 2022-11-15 19:00:36 | | 23.99 | 21.40 | 4.63% | 2022-11-16
| | PLRX | 2022-11-16 10:00:51 | | 0.00 | 0.00 | 4.63% | | PLRX | 2022-11-16 11:01:12 | | 21.00 | 20.77 | 2.00% | | PLRX | 2022-11-16 12:00:44 | | 21.17 | 21.10 | 3.27% | | PLRX | 2022-11-16 13:01:30 | | 20.87 | 20.81 | 1.76% | | PLRX | 2022-11-16 14:01:12 | | 20.85 | 20.78 | 1.66% | | PLRX | 2022-11-16 15:00:36 | | 20.54 | 20.51 | 0.15% | | PLRX | 2022-11-16 16:00:56 | | 20.73 | 20.68 | 1.07% | | PLRX | 2022-11-16 17:01:23 | | 0.00 | 20.35 | 0.73% | | PLRX | 2022-11-16 22:05:11 | | 0.00 | 20.35 | 0.69% | 2022-11-17
| | PLRX | 2022-11-17 10:00:48 | | 25.19 | 19.37 | 0.69% | | PLRX | 2022-11-17 11:01:23 | | 20.39 | 20.21 | -6.18% | | PLRX | 2022-11-17 12:01:02 | | 19.99 | 19.92 | -7.80% | | PLRX | 2022-11-17 13:01:13 | | 20.09 | 20.00 | -7.24% | | PLRX | 2022-11-17 14:00:36 | | 20.17 | 20.10 | -7.20% | | PLRX | 2022-11-17 15:01:14 | | 20.04 | 20.01 | -7.70% | | PLRX | 2022-11-17 16:00:59 | | 20.27 | 20.22 | -6.69% | | PLRX | 2022-11-17 17:01:36 | | 21.80 | 19.84 | -2.31% | | PLRX | 2022-11-17 18:00:54 | | 21.80 | 19.84 | -0.74% | | PLRX | 2022-11-17 19:00:40 | | 21.80 | 19.84 | -0.78% | | PLRX | 2022-11-17 22:04:19 | | 21.80 | 19.84 | -0.74% | 2022-11-18
| | PLRX | 2022-11-18 10:00:52 | | 24.68 | 18.81 | -0.74% | | PLRX | 2022-11-18 11:01:05 | | 20.29 | 20.05 | -6.83% | | PLRX | 2022-11-18 12:00:40 | | 20.42 | 20.34 | -6.00% | | PLRX | 2022-11-18 13:01:08 | | 20.49 | 20.40 | -5.72% | | PLRX | 2022-11-18 14:00:36 | | 20.21 | 20.07 | -6.96% | | PLRX | 2022-11-18 15:00:35 | | 20.09 | 19.86 | -8.26% | | PLRX | 2022-11-18 16:01:01 | | 20.07 | 20.04 | -7.47% | | PLRX | 2022-11-18 17:01:09 | | 20.75 | 19.36 | -1.80% | | PLRX | 2022-11-18 19:00:34 | | 20.75 | 19.36 | -1.90% | | PLRX | 2022-11-18 22:04:56 | | 20.75 | 19.36 | -1.95% | 2022-11-21
| | PLRX | 2022-11-21 00:03:22 | | 0.00 | 0.00 | -1.80% | | PLRX | 2022-11-21 10:00:54 | | 22.88 | 15.01 | -1.80% | | PLRX | 2022-11-21 11:00:48 | | 19.62 | 19.48 | -2.54% | | PLRX | 2022-11-21 12:00:39 | | 19.87 | 19.71 | -1.15% | | PLRX | 2022-11-21 13:00:37 | | 19.77 | 19.69 | -0.74% | | PLRX | 2022-11-21 14:00:34 | | 19.73 | 19.66 | -1.34% | | PLRX | 2022-11-21 15:00:43 | | 19.76 | 19.70 | -1.29% | | PLRX | 2022-11-21 16:00:59 | | 19.56 | 19.52 | -2.03% | | PLRX | 2022-11-21 17:01:02 | | 0.00 | 19.12 | -10.01% | | PLRX | 2022-11-21 18:00:36 | | 0.00 | 19.12 | -10.80% | | PLRX | 2022-11-21 19:01:08 | | 0.00 | 19.12 | -10.01% | | PLRX | 2022-11-21 21:08:25 | | 0.00 | 0.00 | -10.80% | 2022-11-22
| | PLRX | 2022-11-22 08:00:49 | | 30.00 | 13.57 | -10.80% | | PLRX | 2022-11-22 10:01:03 | | 22.88 | 15.01 | -10.80% | | PLRX | 2022-11-22 11:01:11 | | 19.36 | 19.24 | -1.05% | | PLRX | 2022-11-22 12:00:35 | | 19.86 | 19.79 | 1.64% | | PLRX | 2022-11-22 13:00:46 | | 19.77 | 19.71 | 1.24% | | PLRX | 2022-11-22 14:01:19 | | 19.63 | 19.52 | 0.25% | | PLRX | 2022-11-22 15:01:19 | | 19.61 | 19.50 | 0.20% | | PLRX | 2022-11-22 16:01:06 | | 19.68 | 19.58 | 0.50% | | PLRX | 2022-11-22 17:01:07 | | 30.00 | 13.57 | -1.99% | | PLRX | 2022-11-22 21:08:04 | | 0.00 | 0.00 | -2.05% | | PLRX | 2022-11-22 22:00:34 | | 30.00 | 13.57 | -2.05% | 2022-11-23
| | PLRX | 2022-11-23 08:00:41 | | 0.00 | 9.72 | -2.05% | | PLRX | 2022-11-23 10:00:41 | | 22.88 | 18.91 | -2.05% | | PLRX | 2022-11-23 11:01:12 | | 19.84 | 19.60 | 0.56% | | PLRX | 2022-11-23 12:00:37 | | 19.94 | 19.84 | 1.79% | | PLRX | 2022-11-23 13:00:37 | | 19.72 | 19.62 | 0.72% | | PLRX | 2022-11-23 14:01:01 | | 19.72 | 19.50 | 0.21% | | PLRX | 2022-11-23 15:00:49 | | 19.71 | 19.59 | 0.92% | | PLRX | 2022-11-23 16:01:08 | | 19.89 | 19.85 | 1.90% | | PLRX | 2022-11-23 17:00:58 | | 0.00 | 19.10 | 0.72% | 2022-11-24
| | PLRX | 2022-11-24 11:00:45 | | 0.00 | 0.00 | 0.71% | 2022-11-25
| | PLRX | 2022-11-25 08:00:51 | | 0.00 | 9.56 | 0.71% | | PLRX | 2022-11-25 10:01:10 | | 22.88 | 15.01 | 0.71% | | PLRX | 2022-11-25 11:00:41 | | 19.44 | 19.16 | -1.78% | | PLRX | 2022-11-25 12:00:45 | | 19.71 | 19.51 | -0.61% | | PLRX | 2022-11-25 13:00:48 | | 19.71 | 19.66 | 0.15% | | PLRX | 2022-11-25 14:00:58 | | 21.41 | 19.79 | 0.71% | | PLRX | 2022-11-25 15:00:39 | | 21.41 | 19.35 | 0.66% | | PLRX | 2022-11-25 16:00:33 | | 21.41 | 19.55 | -0.71% | | PLRX | 2022-11-25 17:00:47 | | 0.00 | 19.71 | -0.71% | | PLRX | 2022-11-25 18:00:56 | | 0.00 | 0.00 | -0.71% | 2022-11-28
| | PLRX | 2022-11-28 06:00:36 | | 0.00 | 19.11 | -0.71% | | PLRX | 2022-11-28 10:00:39 | | 22.88 | 19.11 | -0.71% | | PLRX | 2022-11-28 11:00:42 | | 19.77 | 19.74 | 0.36% | | PLRX | 2022-11-28 12:00:44 | | 19.44 | 19.35 | -1.68% | | PLRX | 2022-11-28 13:00:43 | | 19.51 | 19.43 | -1.27% | | PLRX | 2022-11-28 14:00:35 | | 19.30 | 19.27 | -2.14% | | PLRX | 2022-11-28 15:01:19 | | 19.16 | 19.11 | -2.90% | | PLRX | 2022-11-28 16:00:45 | | 19.40 | 19.27 | -1.88% | | PLRX | 2022-11-28 17:01:24 | | 0.00 | 16.07 | -0.97% | | PLRX | 2022-11-28 18:00:30 | | 0.00 | 16.07 | -0.96% | | PLRX | 2022-11-28 19:00:42 | | 0.00 | 16.07 | -0.97% | | PLRX | 2022-11-28 21:02:14 | | 0.00 | 0.00 | -0.97% | | PLRX | 2022-11-28 22:03:49 | | 0.00 | 16.07 | -0.96% | 2022-11-29
| | PLRX | 2022-11-29 08:00:39 | | 20.75 | 9.50 | -0.96% | | PLRX | 2022-11-29 10:01:16 | | 20.75 | 18.57 | -0.96% | | PLRX | 2022-11-29 11:00:50 | | 19.81 | 19.68 | 1.32% | | PLRX | 2022-11-29 12:01:19 | | 19.63 | 19.57 | 0.76% | | PLRX | 2022-11-29 13:01:15 | | 19.48 | 19.42 | 0.00% | | PLRX | 2022-11-29 14:01:01 | | 19.59 | 19.53 | 0.56% | | PLRX | 2022-11-29 15:00:34 | | 19.65 | 19.62 | 0.86% | | PLRX | 2022-11-29 16:00:41 | | 19.56 | 19.52 | 0.46% | | PLRX | 2022-11-29 17:00:36 | | 20.75 | 9.50 | -0.91% | | PLRX | 2022-11-29 22:04:23 | | 20.75 | 9.50 | -0.92% | 2022-11-30
| | PLRX | 2022-11-30 07:00:43 | | 20.75 | 9.50 | -0.91% | | PLRX | 2022-11-30 10:01:29 | | 22.88 | 15.01 | -0.91% | | PLRX | 2022-11-30 11:00:38 | | 18.54 | 18.41 | -4.88% | | PLRX | 2022-11-30 12:01:17 | | 17.85 | 17.73 | -8.58% | | PLRX | 2022-11-30 13:00:41 | | 18.33 | 18.25 | -5.96% | | PLRX | 2022-11-30 14:00:38 | | 18.43 | 18.39 | -5.29% | | PLRX | 2022-11-30 15:01:24 | | 18.54 | 18.49 | -4.88% | | PLRX | 2022-11-30 16:01:15 | | 18.24 | 18.19 | -6.37% | | PLRX | 2022-11-30 17:00:58 | | 0.00 | 17.68 | -6.78% | | PLRX | 2022-11-30 18:01:04 | | 0.00 | 17.50 | -6.78% | | PLRX | 2022-11-30 19:01:17 | | 0.00 | 17.50 | -6.70% | | PLRX | 2022-11-30 21:07:51 | | 0.00 | 0.00 | -6.70% | 2022-12-01
| | PLRX | 2022-12-01 01:00:32 | | 0.00 | 0.00 | -6.78% | | PLRX | 2022-12-01 10:00:42 | | 22.88 | 17.49 | -6.78% | | PLRX | 2022-12-01 11:00:58 | | 18.58 | 18.42 | -5.34% | | PLRX | 2022-12-01 12:01:03 | | 18.18 | 18.12 | -6.94% | | PLRX | 2022-12-01 13:00:39 | | 18.42 | 18.39 | -5.81% | | PLRX | 2022-12-01 14:01:25 | | 18.27 | 18.24 | -6.47% | | PLRX | 2022-12-01 15:00:49 | | 18.21 | 18.18 | -6.78% | | PLRX | 2022-12-01 16:01:22 | | 18.04 | 18.02 | -7.66% | | PLRX | 2022-12-01 17:00:57 | | 17.69 | 0.00 | -8.63% | | PLRX | 2022-12-01 18:00:35 | | 0.00 | 0.00 | -9.30% | 2022-12-02
| | PLRX | 2022-12-02 09:01:21 | | 18.42 | 0.00 | -9.30% | | PLRX | 2022-12-02 10:01:11 | | 0.00 | 16.76 | -9.30% | | PLRX | 2022-12-02 11:01:00 | | 18.30 | 18.03 | -1.13% | | PLRX | 2022-12-02 12:00:47 | | 18.44 | 18.34 | 0.05% | | PLRX | 2022-12-02 13:00:53 | | 18.17 | 18.10 | -1.34% | | PLRX | 2022-12-02 14:01:06 | | 18.02 | 17.98 | -1.90% | | PLRX | 2022-12-02 15:00:36 | | 18.09 | 18.06 | -1.49% | | PLRX | 2022-12-02 16:00:38 | | 18.14 | 18.11 | -1.23% | | PLRX | 2022-12-02 17:00:40 | | 17.91 | 0.00 | -8.38% | | PLRX | 2022-12-02 18:00:44 | | 17.91 | 0.00 | -8.87% | | PLRX | 2022-12-02 19:00:53 | | 17.91 | 0.00 | -8.38% | | PLRX | 2022-12-02 22:05:10 | | 0.00 | 0.00 | -8.38% | | PLRX | 2022-12-02 23:01:03 | | 17.91 | 0.00 | -9.30% |
|