Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.355
-0.115 (-7.82%)
Mar 31, 2025, 1:15 PM EDT - Market open
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.51 | 1.56 | 1.46 | 1.47 | 1.47 | -2.65% | 819,421 |
| 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 |
| Feb 28, 2025 | 3.18 | 3.46 | 3.13 | 3.44 | 3.44 | 5.52% | 3,924,309 |
| Feb 27, 2025 | 3.07 | 3.36 | 3.07 | 3.26 | 3.26 | 4.49% | 2,855,227 |
| Feb 26, 2025 | 3.18 | 3.32 | 3.07 | 3.12 | 3.12 | -1.58% | 2,173,313 |
| Feb 25, 2025 | 3.06 | 3.20 | 2.99 | 3.17 | 3.17 | 4.62% | 3,138,756 |
| Feb 24, 2025 | 3.10 | 3.14 | 3.01 | 3.03 | 3.03 | -1.62% | 1,581,921 |
| Feb 21, 2025 | 3.05 | 3.13 | 3.00 | 3.08 | 3.08 | 2.33% | 2,091,210 |
| Feb 20, 2025 | 2.97 | 3.16 | 2.92 | 3.01 | 3.01 | 0.33% | 3,634,312 |
| Feb 19, 2025 | 3.00 | 3.11 | 2.94 | 3.00 | 3.00 | 0.67% | 2,560,790 |
| Feb 18, 2025 | 3.06 | 3.22 | 2.93 | 2.98 | 2.98 | -1.97% | 1,714,484 |
| Feb 14, 2025 | 3.15 | 3.49 | 2.99 | 3.04 | 3.04 | -7.60% | 3,588,086 |
| Feb 13, 2025 | 3.08 | 3.78 | 3.05 | 3.29 | 3.29 | 20.96% | 15,009,469 |
| Feb 12, 2025 | 2.57 | 2.74 | 2.43 | 2.72 | 2.72 | 4.41% | 3,502,985 |
| Feb 11, 2025 | 3.03 | 3.07 | 2.60 | 2.61 | 2.61 | -15.15% | 5,299,328 |
| Feb 10, 2025 | 3.02 | 3.43 | 2.82 | 3.07 | 3.07 | -60.59% | 19,953,826 |
| Feb 7, 2025 | 11.82 | 11.96 | 7.18 | 7.79 | 7.79 | -34.81% | 6,437,193 |
| Feb 6, 2025 | 12.56 | 12.77 | 11.93 | 11.95 | 11.95 | -4.78% | 356,756 |
| Feb 5, 2025 | 11.47 | 12.88 | 11.37 | 12.55 | 12.55 | 10.38% | 565,077 |
| Feb 4, 2025 | 11.20 | 11.46 | 10.96 | 11.37 | 11.37 | 1.70% | 319,214 |
| Feb 3, 2025 | 10.50 | 11.22 | 10.35 | 11.18 | 11.18 | 4.00% | 641,204 |
| Jan 31, 2025 | 10.68 | 11.06 | 10.54 | 10.75 | 10.75 | 0.84% | 531,019 |
| Jan 30, 2025 | 10.86 | 11.07 | 10.58 | 10.66 | 10.66 | -0.74% | 488,002 |
| Jan 29, 2025 | 10.82 | 11.03 | 10.70 | 10.74 | 10.74 | -1.56% | 410,036 |
| Jan 28, 2025 | 11.02 | 11.08 | 10.78 | 10.91 | 10.91 | -0.82% | 545,007 |
| Jan 27, 2025 | 11.03 | 11.40 | 10.85 | 11.00 | 11.00 | 0.73% | 677,797 |
| Jan 24, 2025 | 11.15 | 11.29 | 10.81 | 10.92 | 10.92 | -1.97% | 434,462 |
| Jan 23, 2025 | 10.74 | 11.40 | 10.68 | 11.14 | 11.14 | 2.01% | 818,489 |
| Jan 22, 2025 | 10.98 | 11.25 | 10.78 | 10.92 | 10.92 | -1.36% | 700,768 |
| Jan 21, 2025 | 11.07 | 11.40 | 11.04 | 11.07 | 11.07 | -1.25% | 681,649 |
| Jan 17, 2025 | 11.65 | 11.73 | 10.94 | 11.21 | 11.21 | -3.36% | 672,617 |
| Jan 16, 2025 | 12.61 | 12.61 | 11.60 | 11.60 | 11.60 | -8.16% | 415,729 |