Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.560
+0.060 (4.00%)
At close: Nov 20, 2025, 4:00 PM EST
1.560
0.00 (0.00%)
After-hours: Nov 20, 2025, 4:00 PM EST
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | - | 5.33% | 28,065 |
| Nov 19, 2025 | 1.57 | 1.63 | 1.48 | 1.50 | 1.50 | -4.46% | 1,266,032 |
| Nov 18, 2025 | 1.65 | 1.66 | 1.51 | 1.57 | 1.57 | -4.85% | 1,285,492 |
| Nov 17, 2025 | 1.67 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 493,134 |
| Nov 14, 2025 | 1.69 | 1.79 | 1.67 | 1.68 | 1.68 | -2.33% | 499,089 |
| Nov 13, 2025 | 1.77 | 1.80 | 1.68 | 1.72 | 1.72 | -4.44% | 434,791 |
| Nov 12, 2025 | 1.68 | 1.82 | 1.67 | 1.80 | 1.80 | 7.78% | 1,163,201 |
| Nov 11, 2025 | 1.60 | 1.69 | 1.57 | 1.67 | 1.67 | 3.09% | 392,264 |
| Nov 10, 2025 | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | 1.25% | 481,791 |
| Nov 7, 2025 | 1.51 | 1.62 | 1.45 | 1.60 | 1.60 | 4.58% | 1,011,125 |
| Nov 6, 2025 | 1.64 | 1.66 | 1.52 | 1.53 | 1.53 | -6.71% | 1,155,169 |
| Nov 5, 2025 | 1.61 | 1.72 | 1.58 | 1.64 | 1.64 | 1.86% | 1,205,971 |
| Nov 4, 2025 | 1.62 | 1.67 | 1.58 | 1.61 | 1.61 | -3.59% | 442,704 |
| Nov 3, 2025 | 1.68 | 1.73 | 1.64 | 1.67 | 1.67 | -0.60% | 293,506 |
| Oct 31, 2025 | 1.63 | 1.73 | 1.61 | 1.68 | 1.68 | 2.44% | 530,955 |
| Oct 30, 2025 | 1.73 | 1.75 | 1.63 | 1.64 | 1.64 | -5.75% | 310,431 |
| Oct 29, 2025 | 1.78 | 1.81 | 1.71 | 1.74 | 1.74 | -2.25% | 596,091 |
| Oct 28, 2025 | 1.79 | 1.83 | 1.71 | 1.78 | 1.78 | -1.11% | 628,408 |
| Oct 27, 2025 | 1.81 | 1.95 | 1.76 | 1.80 | 1.80 | -0.55% | 1,090,469 |
| Oct 24, 2025 | 1.75 | 1.84 | 1.72 | 1.81 | 1.81 | 3.43% | 1,141,229 |
| Oct 23, 2025 | 1.79 | 1.84 | 1.74 | 1.75 | 1.75 | -3.31% | 913,530 |
| Oct 22, 2025 | 1.89 | 1.91 | 1.71 | 1.81 | 1.81 | -3.21% | 1,392,783 |
| Oct 21, 2025 | 1.70 | 1.91 | 1.69 | 1.87 | 1.87 | 14.02% | 4,679,163 |
| Oct 20, 2025 | 1.58 | 1.66 | 1.55 | 1.64 | 1.64 | 4.46% | 468,065 |
| Oct 17, 2025 | 1.65 | 1.70 | 1.55 | 1.57 | 1.57 | -4.85% | 378,357 |
| Oct 16, 2025 | 1.58 | 1.70 | 1.52 | 1.65 | 1.65 | 5.10% | 1,267,414 |
| Oct 15, 2025 | 1.51 | 1.58 | 1.49 | 1.57 | 1.57 | 3.97% | 460,814 |
| Oct 14, 2025 | 1.49 | 1.57 | 1.47 | 1.51 | 1.51 | 1.34% | 805,353 |
| Oct 13, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | 1.36% | 696,239 |
| Oct 10, 2025 | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | -4.55% | 1,183,921 |
| Oct 9, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 0.65% | 287,803 |
| Oct 8, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 2,946,143 |
| Oct 7, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 554,212 |
| Oct 6, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 441,252 |
| Oct 3, 2025 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 294,476 |
| Oct 2, 2025 | 1.45 | 1.55 | 1.42 | 1.50 | 1.50 | 3.45% | 510,359 |
| Oct 1, 2025 | 1.48 | 1.54 | 1.43 | 1.45 | 1.45 | -2.03% | 381,980 |
| Sep 30, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 144,115 |
| Sep 29, 2025 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | -1.97% | 382,014 |
| 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 |