Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.470
+0.060 (4.26%)
At close: May 12, 2025, 4:00 PM
1.470
0.00 (0.00%)
After-hours: May 12, 2025, 5:16 PM EDT
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.44 | 1.52 | 1.42 | 1.47 | 1.47 | 4.26% | 748,647 |
| May 9, 2025 | 1.45 | 1.51 | 1.39 | 1.41 | 1.41 | -3.42% | 551,684 |
| May 8, 2025 | 1.44 | 1.48 | 1.36 | 1.46 | 1.46 | 2.10% | 841,584 |
| May 7, 2025 | 1.42 | 1.52 | 1.40 | 1.43 | 1.43 | - | 711,942 |
| May 6, 2025 | 1.54 | 1.60 | 1.41 | 1.43 | 1.43 | -10.06% | 627,279 |
| May 5, 2025 | 1.69 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 435,408 |
| May 2, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 4.32% | 763,810 |
| May 1, 2025 | 1.58 | 1.64 | 1.51 | 1.62 | 1.62 | 1.89% | 735,791 |
| Apr 30, 2025 | 1.46 | 1.60 | 1.43 | 1.59 | 1.59 | 7.43% | 843,447 |
| Apr 29, 2025 | 1.46 | 1.54 | 1.44 | 1.48 | 1.48 | 0.68% | 582,437 |
| Apr 28, 2025 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 473,006 |
| Apr 25, 2025 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -7.01% | 653,421 |
| Apr 24, 2025 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 408,911 |
| Apr 23, 2025 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | 2.67% | 806,549 |
| Apr 22, 2025 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 658,664 |
| Apr 21, 2025 | 1.42 | 1.59 | 1.41 | 1.48 | 1.48 | 1.37% | 1,014,657 |
| Apr 17, 2025 | 1.43 | 1.51 | 1.41 | 1.46 | 1.46 | 1.39% | 758,159 |
| Apr 16, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | -1.37% | 565,129 |
| Apr 15, 2025 | 1.42 | 1.46 | 1.37 | 1.46 | 1.46 | 2.82% | 975,887 |
| Apr 14, 2025 | 1.37 | 1.44 | 1.31 | 1.42 | 1.42 | 5.97% | 1,241,380 |
| Apr 11, 2025 | 1.25 | 1.34 | 1.23 | 1.34 | 1.34 | 6.77% | 1,043,680 |
| Apr 10, 2025 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -4.20% | 783,912 |
| Apr 9, 2025 | 1.20 | 1.34 | 1.10 | 1.31 | 1.31 | 6.94% | 1,563,946 |
| Apr 8, 2025 | 1.30 | 1.31 | 1.20 | 1.23 | 1.23 | -2.00% | 976,197 |
| Apr 7, 2025 | 1.29 | 1.36 | 1.21 | 1.25 | 1.25 | -6.72% | 1,676,924 |
| Apr 4, 2025 | 1.28 | 1.35 | 1.24 | 1.34 | 1.34 | 2.29% | 1,412,099 |
| Apr 3, 2025 | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -7.09% | 1,112,143 |
| Apr 2, 2025 | 1.36 | 1.46 | 1.32 | 1.41 | 1.41 | 2.92% | 1,092,217 |
| Apr 1, 2025 | 1.30 | 1.41 | 1.24 | 1.37 | 1.37 | 1.48% | 3,093,222 |
| Mar 31, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -8.16% | 1,600,616 |
| Mar 28, 2025 | 1.51 | 1.56 | 1.46 | 1.47 | 1.47 | -2.65% | 819,510 |
| Mar 27, 2025 | 1.47 | 1.53 | 1.44 | 1.51 | 1.51 | 2.72% | 1,383,898 |
| Mar 26, 2025 | 1.50 | 1.52 | 1.42 | 1.47 | 1.47 | -1.34% | 1,471,694 |
| Mar 25, 2025 | 1.59 | 1.64 | 1.47 | 1.49 | 1.49 | -6.29% | 2,004,046 |
| Mar 24, 2025 | 1.58 | 1.66 | 1.55 | 1.59 | 1.59 | 2.58% | 1,443,745 |
| Mar 21, 2025 | 1.56 | 1.66 | 1.52 | 1.55 | 1.55 | -1.90% | 3,910,438 |
| Mar 20, 2025 | 1.59 | 1.62 | 1.53 | 1.58 | 1.58 | -2.47% | 771,389 |
| Mar 19, 2025 | 1.66 | 1.70 | 1.60 | 1.62 | 1.62 | -4.14% | 2,829,342 |
| Mar 18, 2025 | 1.65 | 1.72 | 1.59 | 1.69 | 1.69 | -0.59% | 3,003,507 |
| Mar 17, 2025 | 1.55 | 1.78 | 1.54 | 1.70 | 1.70 | 10.39% | 3,212,774 |
| Mar 14, 2025 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | 1.32% | 1,338,617 |
| Mar 13, 2025 | 1.59 | 1.61 | 1.50 | 1.52 | 1.52 | -3.80% | 1,111,515 |
| Mar 12, 2025 | 1.59 | 1.62 | 1.51 | 1.58 | 1.58 | 0.96% | 1,288,079 |
| Mar 11, 2025 | 1.63 | 1.68 | 1.46 | 1.57 | 1.57 | 9.44% | 2,249,070 |
| Mar 10, 2025 | 1.59 | 1.67 | 1.38 | 1.43 | 1.43 | -11.73% | 2,066,823 |
| Mar 7, 2025 | 1.58 | 1.66 | 1.55 | 1.62 | 1.62 | 2.53% | 1,636,422 |
| Mar 6, 2025 | 1.50 | 1.64 | 1.50 | 1.58 | 1.58 | 3.95% | 1,899,359 |
| Mar 5, 2025 | 1.33 | 1.61 | 1.26 | 1.52 | 1.52 | 12.59% | 8,310,277 |
| Mar 4, 2025 | 1.44 | 1.52 | 1.27 | 1.35 | 1.35 | -2.17% | 7,489,147 |
| Mar 3, 2025 | 3.10 | 3.25 | 1.37 | 1.38 | 1.38 | -59.88% | 19,506,632 |