Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.470
+0.010 (0.68%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Pliant Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.461.481.431.471.470.68%472,941
Apr 25, 20251.541.551.451.461.46-7.01%653,421
Apr 24, 20251.541.581.521.571.571.95%408,911
Apr 23, 20251.541.581.531.541.542.67%806,549
Apr 22, 20251.501.531.451.501.501.35%658,664
Apr 21, 20251.421.591.411.481.481.37%1,014,657
Apr 17, 20251.431.511.411.461.461.39%758,159
Apr 16, 20251.431.471.401.441.44-1.37%565,129
Apr 15, 20251.421.461.371.461.462.82%975,887
Apr 14, 20251.371.441.311.421.425.97%1,241,380
Apr 11, 20251.251.341.231.341.346.77%1,043,680
Apr 10, 20251.301.301.231.261.26-4.20%783,912
Apr 9, 20251.201.341.101.311.316.94%1,563,946
Apr 8, 20251.301.311.201.231.23-2.00%976,197
Apr 7, 20251.291.361.211.251.25-6.72%1,676,924
Apr 4, 20251.281.351.241.341.342.29%1,412,099
Apr 3, 20251.341.351.281.311.31-7.09%1,112,143
Apr 2, 20251.361.461.321.411.412.92%1,092,217
Apr 1, 20251.301.411.241.371.371.48%3,093,222
Mar 31, 20251.431.431.331.351.35-8.16%1,600,616
Mar 28, 20251.511.561.461.471.47-2.65%819,510
Mar 27, 20251.471.531.441.511.512.72%1,383,898
Mar 26, 20251.501.521.421.471.47-1.34%1,471,694
Mar 25, 20251.591.641.471.491.49-6.29%2,004,046
Mar 24, 20251.581.661.551.591.592.58%1,443,745
Mar 21, 20251.561.661.521.551.55-1.90%3,910,438
Mar 20, 20251.591.621.531.581.58-2.47%771,389
Mar 19, 20251.661.701.601.621.62-4.14%2,829,342
Mar 18, 20251.651.721.591.691.69-0.59%3,003,507
Mar 17, 20251.551.781.541.701.7010.39%3,212,774
Mar 14, 20251.541.601.521.541.541.32%1,338,617
Mar 13, 20251.591.611.501.521.52-3.80%1,111,515
Mar 12, 20251.591.621.511.581.580.96%1,288,079
Mar 11, 20251.631.681.461.571.579.44%2,249,070
Mar 10, 20251.591.671.381.431.43-11.73%2,066,823
Mar 7, 20251.581.661.551.621.622.53%1,636,422
Mar 6, 20251.501.641.501.581.583.95%1,899,359
Mar 5, 20251.331.611.261.521.5212.59%8,310,277
Mar 4, 20251.441.521.271.351.35-2.17%7,489,147
Mar 3, 20253.103.251.371.381.38-59.88%19,506,632
Feb 28, 20253.183.463.133.443.445.52%3,924,309
Feb 27, 20253.073.363.073.263.264.49%2,855,227
Feb 26, 20253.183.323.073.123.12-1.58%2,173,313
Feb 25, 20253.063.202.993.173.174.62%3,138,756
Feb 24, 20253.103.143.013.033.03-1.62%1,581,921
Feb 21, 20253.053.133.003.083.082.33%2,091,210
Feb 20, 20252.973.162.923.013.010.33%3,634,312
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