Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.605
-0.075 (-4.46%)
At close: Aug 13, 2025, 4:00 PM
1.600
-0.005 (-0.31%)
After-hours: Aug 13, 2025, 4:10 PM EDT
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.68 | 1.71 | 1.59 | 1.61 | - | -4.17% | 2,063,829 |
| 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 |
| Jul 17, 2025 | 1.33 | 1.48 | 1.33 | 1.42 | 1.42 | 5.97% | 1,852,679 |
| Jul 16, 2025 | 1.40 | 1.42 | 1.32 | 1.34 | 1.34 | -3.60% | 1,515,687 |
| Jul 15, 2025 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -4.14% | 835,083 |
| Jul 14, 2025 | 1.41 | 1.50 | 1.40 | 1.45 | 1.45 | 2.84% | 670,430 |
| Jul 11, 2025 | 1.37 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 581,424 |
| Jul 10, 2025 | 1.35 | 1.42 | 1.33 | 1.40 | 1.40 | 2.94% | 845,589 |
| Jul 9, 2025 | 1.20 | 1.41 | 1.20 | 1.36 | 1.36 | 14.29% | 3,212,281 |
| Jul 8, 2025 | 1.18 | 1.25 | 1.17 | 1.19 | 1.19 | 0.85% | 1,489,693 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -6.35% | 962,766 |
| Jul 3, 2025 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 1,120,958 |
| Jul 2, 2025 | 1.20 | 1.25 | 1.16 | 1.20 | 1.20 | 2.56% | 1,203,002 |
| Jul 1, 2025 | 1.16 | 1.26 | 1.13 | 1.17 | 1.17 | 0.86% | 1,440,178 |
| Jun 30, 2025 | 1.25 | 1.29 | 1.14 | 1.16 | 1.16 | -7.20% | 3,103,804 |
| Jun 27, 2025 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 11,039,936 |
| Jun 26, 2025 | 1.38 | 1.43 | 1.28 | 1.30 | 1.30 | -5.80% | 1,073,576 |
| Jun 25, 2025 | 1.30 | 1.42 | 1.25 | 1.38 | 1.38 | 6.15% | 1,204,332 |
| Jun 24, 2025 | 1.25 | 1.33 | 1.24 | 1.30 | 1.30 | 4.00% | 570,006 |
| Jun 23, 2025 | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 723,083 |
| Jun 20, 2025 | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -2.29% | 1,198,438 |
| Jun 18, 2025 | 1.31 | 1.39 | 1.28 | 1.31 | 1.31 | - | 648,739 |
| Jun 17, 2025 | 1.35 | 1.41 | 1.29 | 1.31 | 1.31 | -3.68% | 730,084 |
| Jun 16, 2025 | 1.39 | 1.43 | 1.33 | 1.36 | 1.36 | -1.45% | 683,979 |
| Jun 13, 2025 | 1.44 | 1.48 | 1.36 | 1.38 | 1.38 | -6.12% | 561,221 |
| Jun 12, 2025 | 1.45 | 1.54 | 1.42 | 1.47 | 1.47 | 0.68% | 405,082 |
| Jun 11, 2025 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -5.19% | 584,112 |
| Jun 10, 2025 | 1.60 | 1.65 | 1.52 | 1.54 | 1.54 | -3.75% | 646,570 |
| Jun 9, 2025 | 1.65 | 1.68 | 1.55 | 1.60 | 1.60 | -1.84% | 810,396 |
| Jun 6, 2025 | 1.62 | 1.70 | 1.60 | 1.63 | 1.63 | 1.24% | 956,804 |
| Jun 5, 2025 | 1.65 | 1.67 | 1.56 | 1.61 | 1.61 | -3.01% | 947,819 |
| Jun 4, 2025 | 1.61 | 1.69 | 1.60 | 1.66 | 1.66 | 3.75% | 1,302,726 |
| Jun 3, 2025 | 1.44 | 1.63 | 1.44 | 1.60 | 1.60 | 11.11% | 1,578,791 |