ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pliant Therapeutics, Inc. - Common Stock (NQ:PLRX)

1.570 +0.120 (+8.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 1.450 1.580 1.440 1.570 2,095,224 +0.12(+8.28%)
Jul 21, 2025 1.440 1.500 1.400 1.450 880,729 +0.02(+1.40%)
Jul 18, 2025 1.410 1.520 1.395 1.430 1,171,703 +0.01(+0.70%)
Jul 17, 2025 1.330 1.479 1.330 1.420 1,852,668 +0.08(+5.97%)
Jul 16, 2025 1.400 1.420 1.320 1.340 1,515,687 -0.05(-3.60%)
Jul 15, 2025 1.450 1.490 1.380 1.390 835,083 -0.06(-4.14%)
Jul 14, 2025 1.410 1.495 1.400 1.450 670,262 +0.04(+2.84%)
Jul 11, 2025 1.370 1.425 1.350 1.410 581,424 +0.01(+0.71%)
Jul 10, 2025 1.350 1.420 1.330 1.400 845,589 +0.04(+2.94%)
Jul 09, 2025 1.200 1.410 1.200 1.360 3,212,280 +0.17(+14.29%)
Jul 08, 2025 1.180 1.245 1.170 1.190 1,489,613 +0.01(+0.85%)
Jul 07, 2025 1.260 1.260 1.170 1.180 962,456 -0.08(-6.35%)
Jul 03, 2025 1.200 1.270 1.180 1.260 1,120,958 +0.06(+5.00%)
Jul 02, 2025 1.200 1.250 1.160 1.200 1,202,981 +0.03(+2.56%)
Jul 01, 2025 1.160 1.255 1.130 1.170 1,440,170 +0.01(+0.86%)
Jun 30, 2025 1.250 1.290 1.140 1.160 3,102,754 -0.09(-7.20%)
Jun 27, 2025 1.330 1.340 1.250 1.250 11,039,986 -0.05(-3.85%)
Jun 26, 2025 1.380 1.430 1.280 1.300 1,064,054 -0.08(-5.80%)
Jun 25, 2025 1.300 1.420 1.250 1.380 1,204,332 +0.08(+6.15%)
Jun 24, 2025 1.250 1.330 1.240 1.300 570,006 +0.05(+4.00%)
Jun 23, 2025 1.280 1.310 1.231 1.250 723,083 -0.03(-2.34%)
Jun 20, 2025 1.320 1.340 1.255 1.280 1,198,438 -0.03(-2.29%)
Jun 18, 2025 1.310 1.390 1.280 1.310 648,739 +0.00(+0.00%)
Jun 17, 2025 1.350 1.405 1.290 1.310 730,034 -0.05(-3.68%)
Jun 16, 2025 1.390 1.425 1.330 1.360 683,979 -0.02(-1.45%)
Jun 13, 2025 1.440 1.476 1.360 1.380 561,221 -0.09(-6.12%)
Jun 12, 2025 1.450 1.539 1.420 1.470 405,076 +0.01(+0.68%)
Jun 11, 2025 1.550 1.550 1.460 1.460 583,958 -0.08(-5.19%)
Jun 10, 2025 1.600 1.650 1.520 1.540 646,540 -0.06(-3.75%)
Jun 09, 2025 1.650 1.675 1.545 1.600 810,396 -0.03(-1.84%)
Jun 06, 2025 1.620 1.695 1.600 1.630 956,804 +0.02(+1.24%)
Jun 05, 2025 1.650 1.670 1.555 1.610 947,819 -0.05(-3.01%)
Jun 04, 2025 1.610 1.690 1.595 1.660 1,302,411 +0.06(+3.75%)
Jun 03, 2025 1.440 1.630 1.435 1.600 1,578,790 +0.16(+11.11%)
Jun 02, 2025 1.370 1.500 1.361 1.440 1,306,576 +0.09(+6.67%)
May 30, 2025 1.350 1.395 1.310 1.350 2,667,149 -0.02(-1.46%)
May 29, 2025 1.330 1.409 1.305 1.370 869,432 +0.02(+1.48%)
May 28, 2025 1.270 1.380 1.260 1.350 1,009,477 +0.07(+5.47%)
May 27, 2025 1.300 1.310 1.220 1.280 885,285 -0.01(-0.78%)
May 23, 2025 1.320 1.360 1.280 1.290 511,960 -0.05(-3.73%)
May 22, 2025 1.330 1.380 1.305 1.340 712,308 +0.01(+0.75%)
May 21, 2025 1.340 1.390 1.310 1.330 872,266 -0.04(-2.92%)
May 20, 2025 1.340 1.390 1.250 1.370 3,009,234 +0.02(+1.48%)
May 19, 2025 1.360 1.375 1.310 1.350 1,596,689 -0.03(-2.17%)
May 16, 2025 1.370 1.430 1.320 1.380 1,201,502 +0.01(+0.73%)
May 15, 2025 1.350 1.380 1.320 1.370 419,985 +0.01(+0.74%)
May 14, 2025 1.380 1.400 1.335 1.360 590,747 -0.02(-1.45%)
May 13, 2025 1.490 1.495 1.330 1.380 1,165,064 -0.09(-6.12%)
May 12, 2025 1.440 1.520 1.420 1.470 753,848 +0.06(+4.26%)
May 09, 2025 1.450 1.510 1.390 1.410 551,684 -0.05(-3.42%)
May 08, 2025 1.440 1.475 1.360 1.460 841,584 +0.03(+2.10%)
May 07, 2025 1.420 1.520 1.400 1.430 711,930 +0.00(+0.00%)
May 06, 2025 1.540 1.599 1.410 1.430 627,279 -0.16(-10.06%)
May 05, 2025 1.690 1.710 1.580 1.590 435,407 -0.10(-5.92%)
May 02, 2025 1.650 1.720 1.605 1.690 763,810 +0.07(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.