Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.250
-0.020 (-1.57%)
At close: Jan 28, 2026, 4:00 PM EST
1.250
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:08 PM EST
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.25 | 1.31 | 1.25 | 1.26 | - | -0.79% | 1,008,812 |
| 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 |
| Dec 3, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 3.36% | 598,585 |
| Dec 2, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 1,315,830 |
| Dec 1, 2025 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -4.97% | 641,795 |
| Nov 28, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 1,000,745 |
| Nov 26, 2025 | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 969,653 |
| Nov 25, 2025 | 1.58 | 1.63 | 1.54 | 1.57 | 1.57 | - | 522,617 |
| Nov 24, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 1.29% | 384,390 |
| Nov 21, 2025 | 1.52 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 318,319 |
| Nov 20, 2025 | 1.51 | 1.58 | 1.49 | 1.56 | 1.56 | 4.00% | 1,686,121 |
| 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 |