Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.520
+0.080 (5.56%)
At close: Sep 26, 2025, 4:00 PM EDT
1.470
-0.050 (-3.29%)
After-hours: Sep 26, 2025, 7:53 PM EDT
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.44 | 1.54 | 1.43 | 1.52 | 1.52 | 5.56% | 369,128 |
| Sep 25, 2025 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 359,164 |
| Sep 24, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 182,127 |
| Sep 23, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -2.67% | 310,854 |
| Sep 22, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 4.90% | 222,290 |
| Sep 19, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -4.03% | 987,118 |
| Sep 18, 2025 | 1.47 | 1.51 | 1.44 | 1.49 | 1.49 | 2.05% | 436,565 |
| Sep 17, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -4.58% | 535,195 |
| Sep 16, 2025 | 1.54 | 1.59 | 1.51 | 1.53 | 1.53 | - | 197,193 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -3.77% | 530,446 |
| Sep 12, 2025 | 1.67 | 1.69 | 1.56 | 1.59 | 1.59 | -3.64% | 480,299 |
| Sep 11, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 290,928 |
| Sep 10, 2025 | 1.83 | 1.85 | 1.67 | 1.69 | 1.69 | -3.43% | 351,679 |
| Sep 9, 2025 | 1.70 | 1.78 | 1.66 | 1.75 | 1.75 | 1.16% | 496,548 |
| Sep 8, 2025 | 1.85 | 1.85 | 1.68 | 1.73 | 1.73 | -6.99% | 950,067 |
| Sep 5, 2025 | 1.62 | 1.89 | 1.61 | 1.86 | 1.86 | 14.11% | 3,425,954 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -4.68% | 228,343 |
| Sep 3, 2025 | 1.66 | 1.73 | 1.64 | 1.71 | 1.71 | 2.09% | 749,076 |
| Sep 2, 2025 | 1.61 | 1.68 | 1.58 | 1.68 | 1.68 | 2.13% | 392,933 |
| Aug 29, 2025 | 1.62 | 1.64 | 1.54 | 1.64 | 1.64 | 1.23% | 517,819 |
| Aug 28, 2025 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 631,693 |
| Aug 27, 2025 | 1.60 | 1.70 | 1.58 | 1.69 | 1.69 | 4.32% | 619,421 |
| Aug 26, 2025 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 8.72% | 726,014 |
| Aug 25, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 1,107,342 |
| Aug 22, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | - | 620,519 |
| Aug 21, 2025 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 592,746 |
| Aug 20, 2025 | 1.47 | 1.51 | 1.40 | 1.43 | 1.43 | -2.72% | 815,187 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.44 | 1.47 | 1.47 | -6.37% | 847,976 |
| Aug 18, 2025 | 1.54 | 1.61 | 1.53 | 1.57 | 1.57 | 1.29% | 520,129 |
| Aug 15, 2025 | 1.60 | 1.65 | 1.54 | 1.55 | 1.55 | -1.59% | 1,083,207 |
| Aug 14, 2025 | 1.56 | 1.61 | 1.45 | 1.58 | 1.58 | -1.56% | 2,729,752 |
| Aug 13, 2025 | 1.68 | 1.71 | 1.55 | 1.60 | 1.60 | -4.76% | 2,378,120 |
| Aug 12, 2025 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | -1.18% | 849,780 |
| Aug 11, 2025 | 1.61 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 1,091,474 |
| Aug 8, 2025 | 1.56 | 1.71 | 1.54 | 1.66 | 1.66 | -1.19% | 813,190 |
| Aug 7, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 566,221 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.60 | 1.69 | 1.69 | -2.31% | 984,665 |
| Aug 5, 2025 | 1.70 | 1.75 | 1.61 | 1.73 | 1.73 | 1.76% | 797,258 |
| Aug 4, 2025 | 1.59 | 1.79 | 1.57 | 1.70 | 1.70 | 7.59% | 1,404,479 |
| Aug 1, 2025 | 1.45 | 1.65 | 1.45 | 1.58 | 1.58 | 8.22% | 1,475,751 |
| Jul 31, 2025 | 1.50 | 1.57 | 1.46 | 1.46 | 1.46 | -3.95% | 731,253 |
| Jul 30, 2025 | 1.46 | 1.56 | 1.46 | 1.52 | 1.52 | 4.11% | 577,277 |
| Jul 29, 2025 | 1.58 | 1.59 | 1.46 | 1.46 | 1.46 | -8.18% | 405,073 |
| Jul 28, 2025 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | 1,080,567 |
| Jul 25, 2025 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 560,488 |
| Jul 24, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 0.63% | 1,013,513 |
| Jul 23, 2025 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | 0.64% | 1,676,998 |
| Jul 22, 2025 | 1.45 | 1.58 | 1.44 | 1.57 | 1.57 | 8.28% | 2,095,265 |
| Jul 21, 2025 | 1.44 | 1.50 | 1.40 | 1.45 | 1.45 | 1.40% | 880,730 |
| Jul 18, 2025 | 1.41 | 1.52 | 1.40 | 1.43 | 1.43 | 0.70% | 1,171,703 |