Pliant Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.11	13.85	13.07	13.21	13.21	-0.68%	1,882,894
Dec 19, 2024	13.94	14.30	13.10	13.30	13.30	-5.00%	1,632,834
Dec 18, 2024	14.53	15.00	13.51	14.00	14.00	-2.57%	757,243
Dec 17, 2024	13.78	14.66	13.70	14.37	14.37	4.74%	368,155
Dec 16, 2024	13.22	13.83	13.19	13.72	13.72	3.16%	386,979
Dec 13, 2024	13.67	13.69	13.14	13.30	13.30	-3.97%	559,083
Dec 12, 2024	14.03	14.06	13.65	13.85	13.85	-2.46%	346,295
Dec 11, 2024	14.65	14.65	13.96	14.20	14.20	-2.20%	349,251
Dec 10, 2024	14.49	14.88	14.34	14.52	14.52	-2.22%	338,228
Dec 9, 2024	14.87	15.27	14.75	14.85	14.85	1.09%	305,100
Dec 6, 2024	14.40	15.00	14.40	14.69	14.69	2.87%	328,780
Dec 5, 2024	14.61	14.73	14.02	14.28	14.28	-2.86%	348,303
Dec 4, 2024	14.70	15.02	14.26	14.70	14.70	0.48%	632,083
Dec 3, 2024	15.47	15.80	14.30	14.63	14.63	-5.67%	592,302
Dec 2, 2024	14.03	15.80	13.90	15.51	15.51	12.39%	1,060,016
Nov 29, 2024	13.56	13.87	13.39	13.80	13.80	2.00%	212,068
Nov 27, 2024	13.43	13.70	13.14	13.53	13.53	1.42%	333,273
Nov 26, 2024	13.42	13.62	13.15	13.34	13.34	-0.89%	402,637
Nov 25, 2024	13.19	14.00	13.00	13.46	13.46	3.70%	411,220
Nov 22, 2024	12.97	13.32	12.78	12.98	12.98	1.01%	586,020
Nov 21, 2024	12.81	13.26	12.52	12.85	12.85	0.94%	691,731
Nov 20, 2024	12.67	12.74	12.22	12.73	12.73	-0.47%	569,044
Nov 19, 2024	12.21	12.94	12.01	12.79	12.79	3.81%	469,931
Nov 18, 2024	12.42	12.76	12.26	12.32	12.32	-0.88%	1,379,644
Nov 15, 2024	12.90	12.90	11.76	12.43	12.43	-3.27%	741,228
Nov 14, 2024	13.70	14.04	12.72	12.85	12.85	-6.68%	1,200,447
Nov 13, 2024	14.01	14.28	13.72	13.77	13.77	-0.36%	251,047
Nov 12, 2024	14.51	14.68	13.55	13.82	13.82	-4.76%	338,030
Nov 11, 2024	15.33	15.85	14.50	14.51	14.51	-3.27%	326,452
Nov 8, 2024	15.21	15.33	14.25	15.00	15.00	-1.25%	404,421
Nov 7, 2024	15.78	15.88	15.15	15.19	15.19	-3.25%	232,724
Nov 6, 2024	15.80	16.10	15.30	15.70	15.70	5.37%	424,524
Nov 5, 2024	14.43	15.08	14.13	14.90	14.90	2.83%	283,362
Nov 4, 2024	14.52	15.25	14.18	14.49	14.49	-0.21%	506,655
Nov 1, 2024	14.18	14.81	14.10	14.52	14.52	3.20%	333,074
Oct 31, 2024	14.39	14.56	14.00	14.07	14.07	-2.36%	181,034
Oct 30, 2024	14.52	15.00	14.19	14.41	14.41	-2.11%	287,453
Oct 29, 2024	14.83	15.19	14.27	14.72	14.72	-0.94%	321,602
Oct 28, 2024	14.44	15.50	14.09	14.86	14.86	5.02%	471,236
Oct 25, 2024	13.85	14.22	13.66	14.15	14.15	3.44%	244,797
Oct 24, 2024	14.21	14.29	13.57	13.68	13.68	-3.73%	365,055
Oct 23, 2024	14.63	14.65	13.80	14.21	14.21	-2.87%	496,371
Oct 22, 2024	14.58	14.81	14.21	14.63	14.63	-0.20%	220,112
Oct 21, 2024	15.01	15.18	14.32	14.66	14.66	-3.55%	744,085
Oct 18, 2024	14.74	15.36	14.63	15.20	15.20	3.61%	400,915
Oct 17, 2024	15.20	15.21	14.31	14.67	14.67	-2.98%	319,051
Oct 16, 2024	14.14	15.25	13.92	15.12	15.12	8.00%	616,872
Oct 15, 2024	13.75	14.14	13.53	14.00	14.00	1.97%	416,269
Oct 14, 2024	13.57	13.84	13.11	13.73	13.73	0.59%	730,063
Oct 11, 2024	11.60	14.00	11.56	13.65	13.65	17.67%	1,128,992
Oct 10, 2024	11.31	11.62	11.20	11.60	11.60	1.05%	270,075
Oct 9, 2024	11.27	11.86	11.16	11.48	11.48	2.14%	236,257
Oct 8, 2024	11.12	11.44	11.11	11.24	11.24	1.08%	554,917
Oct 7, 2024	11.50	11.56	10.99	11.12	11.12	-3.56%	229,663
Oct 4, 2024	11.31	12.00	11.26	11.53	11.53	3.69%	246,931
Oct 3, 2024	10.78	11.14	10.66	11.12	11.12	1.92%	285,706
Oct 2, 2024	10.41	10.98	10.22	10.91	10.91	3.41%	309,170
Oct 1, 2024	11.15	11.15	10.46	10.55	10.55	-5.89%	848,026
Sep 30, 2024	11.25	11.43	10.96	11.21	11.21	-0.88%	240,601
Sep 27, 2024	11.33	11.62	11.30	11.31	11.31	1.25%	216,050
Sep 26, 2024	11.50	11.65	11.02	11.17	11.17	-1.41%	232,818
Sep 25, 2024	11.34	11.50	11.20	11.33	11.33	-	242,612
Sep 24, 2024	11.37	11.44	10.96	11.33	11.33	0.09%	794,866
Sep 23, 2024	12.05	12.21	11.30	11.32	11.32	-6.75%	335,020
Sep 20, 2024	12.40	12.57	12.02	12.14	12.14	-3.80%	512,428
Sep 19, 2024	12.84	13.17	12.44	12.62	12.62	0.96%	214,426
Sep 18, 2024	12.66	13.12	11.97	12.50	12.50	-0.79%	374,172
Sep 17, 2024	12.18	12.92	12.00	12.60	12.60	6.15%	691,565
Sep 16, 2024	12.31	12.32	11.55	11.87	11.87	-1.08%	776,426
Sep 13, 2024	12.01	12.32	11.81	12.00	12.00	1.35%	512,411
Sep 12, 2024	12.25	12.31	11.80	11.84	11.84	-3.43%	311,870
Sep 11, 2024	13.02	13.02	12.24	12.26	12.26	-5.55%	207,350
Sep 10, 2024	12.93	13.16	12.65	12.98	12.98	0.78%	197,124
Sep 9, 2024	13.09	13.56	12.79	12.88	12.88	0.08%	230,322
Sep 6, 2024	13.34	13.64	12.57	12.87	12.87	-3.60%	181,606
Sep 5, 2024	12.86	13.46	12.63	13.35	13.35	4.13%	246,347
Sep 4, 2024	12.70	12.92	12.46	12.82	12.82	0.31%	192,276
Sep 3, 2024	13.27	13.50	12.63	12.78	12.78	-3.84%	241,416
Aug 30, 2024	13.26	13.70	12.90	13.29	13.29	0.91%	254,751
Aug 29, 2024	13.02	13.55	12.86	13.17	13.17	2.25%	196,569
Aug 28, 2024	12.96	13.15	12.75	12.88	12.88	-1.75%	166,850
Aug 27, 2024	13.34	13.78	12.77	13.11	13.11	-2.53%	170,958
Aug 26, 2024	13.53	13.67	13.32	13.45	13.45	-	228,778
Aug 23, 2024	13.22	13.71	13.07	13.45	13.45	1.89%	594,552
Aug 22, 2024	13.57	13.70	13.08	13.20	13.20	-1.57%	380,152
Aug 21, 2024	14.02	14.02	13.41	13.41	13.41	-3.39%	188,190
Aug 20, 2024	13.25	14.07	13.03	13.88	13.88	4.75%	329,768
Aug 19, 2024	12.52	13.28	12.22	13.25	13.25	5.58%	320,640
Aug 16, 2024	12.41	12.67	12.20	12.55	12.55	0.97%	284,203
Aug 15, 2024	12.29	12.61	11.93	12.43	12.43	4.19%	400,040
Aug 14, 2024	12.31	12.49	11.81	11.93	11.93	-2.77%	322,520
Aug 13, 2024	12.16	12.49	11.88	12.27	12.27	3.54%	275,043
Aug 12, 2024	12.05	12.64	11.79	11.85	11.85	-3.50%	543,464
Aug 9, 2024	12.26	12.60	12.22	12.28	12.28	0.16%	451,619
Aug 8, 2024	12.60	12.60	11.51	12.26	12.26	-2.23%	438,539
Aug 7, 2024	13.41	13.41	12.41	12.54	12.54	-4.35%	492,801
Aug 6, 2024	13.05	14.36	12.55	13.11	13.11	1.47%	440,268
Aug 5, 2024	13.23	13.33	12.50	12.92	12.92	-6.85%	524,594
Aug 2, 2024	13.62	13.98	13.45	13.87	13.87	-3.34%	720,495
Aug 1, 2024	14.29	14.44	14.00	14.35	14.35	0.28%	446,665