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)

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.310 1.380 1.300 1.320 1,428,792 +0.01(+0.76%)
Jan 08, 2026 1.330 1.355 1.281 1.310 871,104 -0.04(-2.96%)
Jan 07, 2026 1.290 1.360 1.290 1.350 957,446 +0.07(+5.47%)
Jan 06, 2026 1.290 1.350 1.250 1.280 2,036,861 -0.00(-0.39%)
Jan 05, 2026 1.260 1.300 1.230 1.285 635,072 +0.03(+2.80%)
Jan 02, 2026 1.210 1.260 1.210 1.250 805,050 +0.03(+2.46%)
Dec 31, 2025 1.210 1.250 1.200 1.220 1,049,102 +0.01(+0.83%)
Dec 30, 2025 1.200 1.250 1.200 1.210 1,010,003 -0.02(-1.63%)
Dec 29, 2025 1.210 1.250 1.210 1.230 1,105,243 +0.02(+1.65%)
Dec 26, 2025 1.230 1.235 1.190 1.210 511,432 -0.02(-1.63%)
Dec 24, 2025 1.210 1.240 1.190 1.230 267,140 +0.02(+1.65%)
Dec 23, 2025 1.230 1.250 1.200 1.210 534,965 -0.03(-2.42%)
Dec 22, 2025 1.230 1.270 1.220 1.240 566,161 +0.01(+0.81%)
Dec 19, 2025 1.210 1.230 1.200 1.230 1,119,237 +0.02(+1.65%)
Dec 18, 2025 1.220 1.260 1.210 1.210 834,286 -0.01(-0.82%)
Dec 17, 2025 1.230 1.300 1.220 1.220 965,130 -0.03(-2.40%)
Dec 16, 2025 1.230 1.290 1.225 1.250 744,062 +0.01(+0.81%)
Dec 15, 2025 1.230 1.290 1.190 1.240 1,299,029 +0.01(+0.81%)
Dec 12, 2025 1.330 1.330 1.225 1.230 1,568,529 -0.09(-6.82%)
Dec 11, 2025 1.310 1.345 1.300 1.320 729,905 +0.04(+3.13%)
Dec 10, 2025 1.280 1.325 1.260 1.280 1,041,730 +0.02(+1.59%)
Dec 09, 2025 1.280 1.340 1.260 1.260 1,184,810 -0.02(-1.56%)
Dec 08, 2025 1.230 1.300 1.170 1.280 2,254,833 +0.07(+5.79%)
Dec 05, 2025 1.330 1.410 1.210 1.210 4,098,557 -0.10(-7.63%)
Dec 04, 2025 1.630 1.670 1.150 1.310 15,662,913 -0.23(-14.94%)
Dec 03, 2025 1.500 1.565 1.495 1.540 590,079 +0.05(+3.36%)
Dec 02, 2025 1.530 1.550 1.480 1.490 1,315,830 -0.04(-2.61%)
Dec 01, 2025 1.590 1.600 1.515 1.530 640,401 -0.08(-4.97%)
Nov 28, 2025 1.600 1.630 1.580 1.610 1,000,745 +0.03(+1.90%)
Nov 26, 2025 1.580 1.619 1.550 1.580 969,653 +0.01(+0.64%)
Nov 25, 2025 1.580 1.630 1.540 1.570 522,617 +0.00(+0.00%)
Nov 24, 2025 1.530 1.595 1.530 1.570 384,390 +0.02(+1.29%)
Nov 21, 2025 1.520 1.590 1.510 1.550 318,319 -0.01(-0.64%)
Nov 20, 2025 1.510 1.580 1.490 1.560 1,686,021 +0.06(+4.00%)
Nov 19, 2025 1.570 1.630 1.480 1.500 1,266,032 -0.07(-4.46%)
Nov 18, 2025 1.650 1.655 1.505 1.570 1,285,477 -0.08(-4.85%)
Nov 17, 2025 1.670 1.720 1.620 1.650 493,134 -0.03(-1.79%)
Nov 14, 2025 1.690 1.785 1.670 1.680 499,089 -0.04(-2.33%)
Nov 13, 2025 1.770 1.800 1.680 1.720 434,791 -0.08(-4.44%)
Nov 12, 2025 1.680 1.815 1.670 1.800 1,163,001 +0.13(+7.78%)
Nov 11, 2025 1.600 1.690 1.570 1.670 392,264 +0.05(+3.09%)
Nov 10, 2025 1.590 1.660 1.560 1.620 481,791 +0.02(+1.25%)
Nov 07, 2025 1.510 1.620 1.450 1.600 1,011,125 +0.07(+4.58%)
Nov 06, 2025 1.640 1.655 1.515 1.530 1,143,554 -0.11(-6.71%)
Nov 05, 2025 1.610 1.720 1.580 1.640 1,205,971 +0.03(+1.86%)
Nov 04, 2025 1.620 1.665 1.580 1.610 442,339 -0.06(-3.59%)
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 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.