Skip to main content
Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
3.080
+0.070 (2.33%)
At close: Feb 21, 2025, 4:00 PM
3.090
+0.010 (0.32%)
After-hours: Feb 21, 2025, 7:32 PM EST

Pliant Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.973.162.923.013.010.33%1,789,130
Feb 19, 20253.003.112.943.003.000.67%2,560,790
Feb 18, 20253.063.222.932.982.98-1.97%1,714,484
Feb 14, 20253.153.492.993.043.04-7.60%3,588,086
Feb 13, 20253.083.783.053.293.2920.96%15,009,469
Feb 12, 20252.572.742.432.722.724.41%3,502,985
Feb 11, 20253.033.072.602.612.61-15.15%5,299,328
Feb 10, 20253.023.432.823.073.07-60.59%19,953,826
Feb 7, 202511.8211.967.187.797.79-34.81%6,437,193
Feb 6, 202512.5612.7711.9311.9511.95-4.78%356,756
Feb 5, 202511.4712.8811.3712.5512.5510.38%565,077
Feb 4, 202511.2011.4610.9611.3711.371.70%319,214
Feb 3, 202510.5011.2210.3511.1811.184.00%641,204
Jan 31, 202510.6811.0610.5410.7510.750.84%531,019
Jan 30, 202510.8611.0710.5810.6610.66-0.74%488,002
Jan 29, 202510.8211.0310.7010.7410.74-1.56%410,036
Jan 28, 202511.0211.0810.7810.9110.91-0.82%545,007
Jan 27, 202511.0311.4010.8511.0011.000.73%677,797
Jan 24, 202511.1511.2910.8110.9210.92-1.97%434,462
Jan 23, 202510.7411.4010.6811.1411.142.01%818,489
Jan 22, 202510.9811.2510.7810.9210.92-1.36%700,768
Jan 21, 202511.0711.4011.0411.0711.07-1.25%681,649
Jan 17, 202511.6511.7310.9411.2111.21-3.36%672,617
Jan 16, 202512.6112.6111.6011.6011.60-8.16%415,729
Jan 15, 202511.7812.7011.5012.6312.6312.37%533,913
Jan 14, 202511.8611.9411.0211.2411.24-4.50%380,044
Jan 13, 202511.7412.1211.2011.7711.77-2.00%405,747
Jan 10, 202512.2612.3911.8212.0112.01-4.76%350,429
Jan 8, 202513.2713.2712.6012.6112.61-4.97%213,882
Jan 7, 202513.1813.4612.7313.2713.270.68%371,732
Jan 6, 202513.5513.6813.0213.1813.18-2.59%351,223
Jan 3, 202513.4213.7113.2313.5313.531.88%459,945
Jan 2, 202513.2913.4012.8013.2813.280.84%376,965
Dec 31, 202412.8713.2012.4013.1713.172.97%430,041
Dec 30, 202413.3613.7012.5912.7912.79-5.68%337,440
Dec 27, 202413.9814.2313.4813.5613.56-3.35%364,368
Dec 26, 202413.3414.2613.0214.0314.034.00%446,981
Dec 24, 202413.3413.5513.1813.4913.491.12%345,814
Dec 23, 202413.1813.4412.5313.3413.340.98%819,922
Dec 20, 202413.1113.8513.0713.2113.21-0.68%1,882,894
Dec 19, 202413.9414.3013.1013.3013.30-5.00%1,632,834
Dec 18, 202414.5315.0013.5114.0014.00-2.57%757,243
Dec 17, 202413.7814.6613.7014.3714.374.74%368,155
Dec 16, 202413.2213.8313.1913.7213.723.16%386,979
Dec 13, 202413.6713.6913.1413.3013.30-3.97%559,083
Dec 12, 202414.0314.0613.6513.8513.85-2.46%346,295
Dec 11, 202414.6514.6513.9614.2014.20-2.20%349,251
Dec 10, 202414.4914.8814.3414.5214.52-2.22%338,228
Dec 9, 202414.8715.2714.7514.8514.851.09%305,100
Dec 6, 202414.4015.0014.4014.6914.692.87%328,780
Dec 5, 202414.6114.7314.0214.2814.28-2.86%348,303
Dec 4, 202414.7015.0214.2614.7014.700.48%632,083
Dec 3, 202415.4715.8014.3014.6314.63-5.67%592,302
Dec 2, 202414.0315.8013.9015.5115.5112.39%1,060,016
Nov 29, 202413.5613.8713.3913.8013.802.00%212,068
Nov 27, 202413.4313.7013.1413.5313.531.42%333,273
Nov 26, 202413.4213.6213.1513.3413.34-0.89%402,637
Nov 25, 202413.1914.0013.0013.4613.463.70%411,220
Nov 22, 202412.9713.3212.7812.9812.981.01%586,020
Nov 21, 202412.8113.2612.5212.8512.850.94%691,731
Nov 20, 202412.6712.7412.2212.7312.73-0.47%569,044
Nov 19, 202412.2112.9412.0112.7912.793.81%469,931
Nov 18, 202412.4212.7612.2612.3212.32-0.88%1,379,644
Nov 15, 202412.9012.9011.7612.4312.43-3.27%741,228
Nov 14, 202413.7014.0412.7212.8512.85-6.68%1,200,447
Nov 13, 202414.0114.2813.7213.7713.77-0.36%251,047
Nov 12, 202414.5114.6813.5513.8213.82-4.76%338,030
Nov 11, 202415.3315.8514.5014.5114.51-3.27%326,452
Nov 8, 202415.2115.3314.2515.0015.00-1.25%404,421
Nov 7, 202415.7815.8815.1515.1915.19-3.25%232,724
Nov 6, 202415.8016.1015.3015.7015.705.37%424,524
Nov 5, 202414.4315.0814.1314.9014.902.83%283,362
Nov 4, 202414.5215.2514.1814.4914.49-0.21%506,655
Nov 1, 202414.1814.8114.1014.5214.523.20%333,074
Oct 31, 202414.3914.5614.0014.0714.07-2.36%181,034
Oct 30, 202414.5215.0014.1914.4114.41-2.11%287,453
Oct 29, 202414.8315.1914.2714.7214.72-0.94%321,602
Oct 28, 202414.4415.5014.0914.8614.865.02%471,236
Oct 25, 202413.8514.2213.6614.1514.153.44%244,797
Oct 24, 202414.2114.2913.5713.6813.68-3.73%365,055
Oct 23, 202414.6314.6513.8014.2114.21-2.87%496,371
Oct 22, 202414.5814.8114.2114.6314.63-0.20%220,112
Oct 21, 202415.0115.1814.3214.6614.66-3.55%744,085
Oct 18, 202414.7415.3614.6315.2015.203.61%400,915
Oct 17, 202415.2015.2114.3114.6714.67-2.98%319,051
Oct 16, 202414.1415.2513.9215.1215.128.00%616,872
Oct 15, 202413.7514.1413.5314.0014.001.97%416,269
Oct 14, 202413.5713.8413.1113.7313.730.59%730,063
Oct 11, 202411.6014.0011.5613.6513.6517.67%1,128,992
Oct 10, 202411.3111.6211.2011.6011.601.05%270,075
Oct 9, 202411.2711.8611.1611.4811.482.14%236,257
Oct 8, 202411.1211.4411.1111.2411.241.08%554,917
Oct 7, 202411.5011.5610.9911.1211.12-3.56%229,663
Oct 4, 202411.3112.0011.2611.5311.533.69%246,931
Oct 3, 202410.7811.1410.6611.1211.121.92%285,706
Oct 2, 202410.4110.9810.2210.9110.913.41%309,170
Oct 1, 202411.1511.1510.4610.5510.55-5.89%848,026
Sep 30, 202411.2511.4310.9611.2111.21-0.88%240,601
Sep 27, 202411.3311.6211.3011.3111.311.25%216,050
Sep 26, 202411.5011.6511.0211.1711.17-1.41%232,818