Get the Stockscreener App
15.27
2.18%
-0.34
After Hours:
15.27
Pliant Therapeutics Inc Stock (PLRX) Price History
The historical daily chart and data for Pliant Therapeutics Inc stock (PLRX), show that the latest closing stock price as of May 17, 2024, is $15.27.
- Pliant Therapeutics Inc all-time high stock price is $43.92, occurred on February 25, 2021.
- The lowest Pliant Therapeutics Inc stock price recorded was $3.965 on May 11, 2022. Since then, Pliant Therapeutics Inc's stock price has risen over 285.12% to $15.27 now.
- The 52-week high stock price for PLRX is $24.74, representing a 62.02% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for PLRX is $11.21, indicating a -26.59% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Pliant Therapeutics Inc (PLRX) stock in the beginning of 2023 was $14.09. The stock closed the year at $19.33, a gain of over 37.19% for the year.
The table below shows more information about PLRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $15.87 | $15.23 | $0.635 | 367,727.0 | -2.18% |
| May 16, 2024 | $16.00 | $15.34 | $0.66 | 417,372.0 | +1.63% |
| May 15, 2024 | $16.52 | $14.36 | $2.16 | 1,267,645.0 | +8.63% |
| May 14, 2024 | $14.81 | $13.64 | $1.17 | 966,360.0 | +3.44% |
| May 13, 2024 | $14.60 | $13.50 | $1.10 | 383,419.0 | -1.01% |
| May 10, 2024 | $14.00 | $13.32 | $0.675 | 467,591.0 | +0.00% |
| May 09, 2024 | $14.10 | $13.29 | $0.81 | 414,574.0 | +2.98% |
| May 08, 2024 | $13.89 | $13.07 | $0.82 | 215,661.0 | -2.76% |
| May 07, 2024 | $14.12 | $12.94 | $1.18 | 320,071.0 | +0.00% |
| May 06, 2024 | $14.33 | $13.71 | $0.62 | 296,924.0 | -1.36% |
| May 03, 2024 | $14.09 | $13.58 | $0.51 | 299,024.0 | +5.51% |
| May 02, 2024 | $13.33 | $12.68 | $0.65 | 238,603.0 | +4.66% |
| May 01, 2024 | $12.88 | $11.73 | $1.15 | 685,258.0 | +7.11% |
| Apr 30, 2024 | $12.15 | $11.78 | $0.3721 | 488,348.0 | -2.23% |
| Apr 29, 2024 | $12.48 | $11.73 | $0.75 | 246,774.0 | +2.37% |
| Apr 26, 2024 | $12.06 | $11.73 | $0.33 | 361,783.0 | -0.59% |
| Apr 25, 2024 | $11.90 | $11.21 | $0.69 | 593,452.0 | -0.17% |
| Apr 24, 2024 | $12.58 | $11.73 | $0.85 | 363,552.0 | -4.95% |
| Apr 23, 2024 | $12.88 | $12.49 | $0.39 | 237,373.0 | -0.63% |
| Apr 22, 2024 | $12.80 | $12.37 | $0.435 | 198,994.0 | +0.64% |
| Apr 19, 2024 | $12.55 | $12.00 | $0.55 | 291,265.0 | +2.71% |
| Apr 18, 2024 | $12.99 | $12.00 | $0.99 | 343,264.0 | -5.21% |
Pliant Therapeutics Inc Stock (PLRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pliant Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pliant Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pliant Therapeutics Inc Stock (PLRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.52 | $11.73 | $4.79 | 6,707,956.0 | +29.19% |
| Apr, 2024 | $15.20 | $11.21 | $3.99 | 6,939,073.0 | -20.67% |
| Mar, 2024 | $17.00 | $14.07 | $2.93 | 7,157,120.0 | -6.11% |
| Feb, 2024 | $18.46 | $13.40 | $5.06 | 8,777,051.0 | -11.44% |
| Jan, 2024 | $19.62 | $15.98 | $3.64 | 8,912,313.0 | -1.05% |
Pliant Therapeutics Inc Stock (PLRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.50 | $13.43 | $6.07 | 9,892,231.0 | +30.38% |
| Nov, 2023 | $16.38 | $12.61 | $3.77 | 8,800,782.0 | -5.32% |
| Oct, 2023 | $18.03 | $13.04 | $4.99 | 12,667,334.0 | -15.40% |
| Sep, 2023 | $17.50 | $14.47 | $3.03 | 14,536,383.0 | +2.73% |
| Aug, 2023 | $20.23 | $15.88 | $4.35 | 14,269,719.0 | -5.38% |
| Jul, 2023 | $19.24 | $16.77 | $2.47 | 11,286,899.0 | -1.55% |
| Jun, 2023 | $24.74 | $17.88 | $6.86 | 24,114,727.0 | -16.23% |
| May, 2023 | $24.25 | $19.61 | $4.64 | 23,146,521.0 | -23.43% |
| Apr, 2023 | $30.85 | $24.22 | $6.63 | 12,433,031.0 | +6.20% |
| Mar, 2023 | $32.25 | $25.30 | $6.95 | 10,026,193.0 | -16.51% |
| Feb, 2023 | $35.67 | $29.77 | $5.90 | 8,575,462.0 | -9.08% |
| Jan, 2023 | $36.64 | $18.18 | $18.46 | 31,848,224.0 | +81.27% |
Pliant Therapeutics Inc Stock (PLRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.70 | $16.42 | $3.28 | 7,801,581.0 | +5.17% |
| Nov, 2022 | $25.48 | $17.50 | $7.98 | 8,575,156.0 | -26.10% |
| Oct, 2022 | $26.25 | $20.26 | $5.99 | 7,920,655.0 | +19.05% |
| Sep, 2022 | $24.81 | $18.91 | $5.90 | 11,492,295.0 | +8.35% |
| Aug, 2022 | $22.17 | $16.26 | $5.91 | 10,037,003.0 | +11.00% |
| Jul, 2022 | $23.00 | $7.44 | $15.56 | 105,025,873.0 | +116.85% |
| Jun, 2022 | $9.45 | $5.54 | $3.91 | 8,982,580.0 | +42.27% |
| May, 2022 | $6.18 | $3.96 | $2.21 | 5,630,280.0 | -3.92% |
| Apr, 2022 | $7.93 | $5.85 | $2.08 | 3,685,739.0 | -16.41% |
| Mar, 2022 | $10.34 | $6.84 | $3.50 | 2,673,446.0 | -21.85% |
| Feb, 2022 | $12.36 | $8.20 | $4.16 | 2,511,020.0 | -23.53% |
| Jan, 2022 | $14.18 | $10.34 | $3.84 | 2,607,769.0 | -13.11% |
0.77%
1.20%
Cap:
|
Volume (24h):