Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.130
+0.020 (1.80%)
At close: Feb 17, 2026, 4:00 PM EST
1.169
+0.039 (3.43%)
After-hours: Feb 17, 2026, 7:45 PM EST
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 970,530 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -1.77% | 862,728 |
| Feb 12, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 501,841 |
| Feb 11, 2026 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -0.86% | 570,650 |
| Feb 10, 2026 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -0.85% | 728,208 |
| Feb 9, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 783,019 |
| Feb 6, 2026 | 1.12 | 1.19 | 1.11 | 1.14 | 1.14 | 4.59% | 715,045 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.09 | 1.09 | 1.09 | -7.23% | 1,267,424 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.89% | 609,388 |
| Feb 3, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 1,061,913 |
| Feb 2, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 770,699 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.17 | 1.21 | 1.21 | -2.42% | 1,085,899 |
| Jan 29, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 805,416 |
| Jan 28, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 1,648,851 |
| Jan 27, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 844,098 |
| Jan 26, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 704,619 |
| Jan 23, 2026 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | - | 1,248,547 |
| Jan 22, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 974,437 |
| Jan 21, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 1,046,414 |
| Jan 20, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 723,110 |
| Jan 16, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 588,884 |
| Jan 15, 2026 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 1,258,504 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 826,191 |
| Jan 13, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 1,120,911 |
| Jan 12, 2026 | 1.33 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 875,184 |
| Jan 9, 2026 | 1.31 | 1.38 | 1.30 | 1.32 | 1.32 | 0.76% | 1,428,592 |
| Jan 8, 2026 | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 861,104 |
| Jan 7, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 5.47% | 946,846 |
| Jan 6, 2026 | 1.29 | 1.35 | 1.25 | 1.28 | 1.28 | -0.39% | 2,035,854 |
| Jan 5, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | 2.80% | 627,003 |
| Jan 2, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 793,304 |
| Dec 31, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 1,049,092 |
| Dec 30, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 989,976 |
| Dec 29, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 1,102,203 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 494,447 |
| Dec 24, 2025 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 266,823 |
| Dec 23, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 534,915 |
| Dec 22, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 564,539 |
| Dec 19, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 1,115,284 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 834,286 |
| Dec 17, 2025 | 1.23 | 1.30 | 1.22 | 1.22 | 1.22 | -2.40% | 965,232 |
| Dec 16, 2025 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 744,993 |
| Dec 15, 2025 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | 0.81% | 1,310,129 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -6.82% | 1,568,529 |
| Dec 11, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 3.13% | 729,915 |
| Dec 10, 2025 | 1.28 | 1.33 | 1.26 | 1.28 | 1.28 | 1.59% | 1,042,160 |
| Dec 9, 2025 | 1.28 | 1.34 | 1.26 | 1.26 | 1.26 | -1.56% | 1,186,438 |
| Dec 8, 2025 | 1.23 | 1.30 | 1.17 | 1.28 | 1.28 | 5.79% | 2,279,439 |
| Dec 5, 2025 | 1.33 | 1.41 | 1.21 | 1.21 | 1.21 | -7.63% | 4,098,556 |
| Dec 4, 2025 | 1.63 | 1.67 | 1.15 | 1.31 | 1.31 | -14.94% | 15,679,681 |