Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.730
-0.130 (-6.99%)
At close: Sep 8, 2025, 4:00 PM
1.720
-0.010 (-0.58%)
After-hours: Sep 8, 2025, 5:59 PM EDT
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.85 | 1.85 | 1.68 | 1.73 | 1.73 | -6.99% | 924,778 |
| Sep 5, 2025 | 1.62 | 1.89 | 1.61 | 1.86 | 1.86 | 14.11% | 3,425,954 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -4.68% | 228,343 |
| Sep 3, 2025 | 1.66 | 1.73 | 1.64 | 1.71 | 1.71 | 2.09% | 749,076 |
| Sep 2, 2025 | 1.61 | 1.68 | 1.58 | 1.68 | 1.68 | 2.13% | 392,933 |
| Aug 29, 2025 | 1.62 | 1.64 | 1.54 | 1.64 | 1.64 | 1.23% | 517,819 |
| Aug 28, 2025 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 631,693 |
| Aug 27, 2025 | 1.60 | 1.70 | 1.58 | 1.69 | 1.69 | 4.32% | 619,421 |
| Aug 26, 2025 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 8.72% | 726,014 |
| Aug 25, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 1,107,342 |
| Aug 22, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | - | 620,519 |
| Aug 21, 2025 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 592,746 |
| Aug 20, 2025 | 1.47 | 1.51 | 1.40 | 1.43 | 1.43 | -2.72% | 815,187 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.44 | 1.47 | 1.47 | -6.37% | 847,976 |
| Aug 18, 2025 | 1.54 | 1.61 | 1.53 | 1.57 | 1.57 | 1.29% | 520,129 |
| Aug 15, 2025 | 1.60 | 1.65 | 1.54 | 1.55 | 1.55 | -1.59% | 1,083,207 |
| Aug 14, 2025 | 1.56 | 1.61 | 1.45 | 1.58 | 1.58 | -1.56% | 2,729,752 |
| Aug 13, 2025 | 1.68 | 1.71 | 1.55 | 1.60 | 1.60 | -4.76% | 2,378,120 |
| Aug 12, 2025 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | -1.18% | 849,780 |
| Aug 11, 2025 | 1.61 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 1,091,474 |
| Aug 8, 2025 | 1.56 | 1.71 | 1.54 | 1.66 | 1.66 | -1.19% | 813,190 |
| Aug 7, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 566,221 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.60 | 1.69 | 1.69 | -2.31% | 984,665 |
| Aug 5, 2025 | 1.70 | 1.75 | 1.61 | 1.73 | 1.73 | 1.76% | 797,258 |
| Aug 4, 2025 | 1.59 | 1.79 | 1.57 | 1.70 | 1.70 | 7.59% | 1,404,479 |
| Aug 1, 2025 | 1.45 | 1.65 | 1.45 | 1.58 | 1.58 | 8.22% | 1,475,751 |
| Jul 31, 2025 | 1.50 | 1.57 | 1.46 | 1.46 | 1.46 | -3.95% | 731,253 |
| Jul 30, 2025 | 1.46 | 1.56 | 1.46 | 1.52 | 1.52 | 4.11% | 577,277 |
| Jul 29, 2025 | 1.58 | 1.59 | 1.46 | 1.46 | 1.46 | -8.18% | 405,073 |
| Jul 28, 2025 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | 1,080,567 |
| Jul 25, 2025 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 560,488 |
| Jul 24, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 0.63% | 1,013,513 |
| Jul 23, 2025 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | 0.64% | 1,676,998 |
| Jul 22, 2025 | 1.45 | 1.58 | 1.44 | 1.57 | 1.57 | 8.28% | 2,095,265 |
| Jul 21, 2025 | 1.44 | 1.50 | 1.40 | 1.45 | 1.45 | 1.40% | 880,730 |
| Jul 18, 2025 | 1.41 | 1.52 | 1.40 | 1.43 | 1.43 | 0.70% | 1,171,703 |
| Jul 17, 2025 | 1.33 | 1.48 | 1.33 | 1.42 | 1.42 | 5.97% | 1,852,679 |
| Jul 16, 2025 | 1.40 | 1.42 | 1.32 | 1.34 | 1.34 | -3.60% | 1,515,687 |
| Jul 15, 2025 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -4.14% | 835,083 |
| Jul 14, 2025 | 1.41 | 1.50 | 1.40 | 1.45 | 1.45 | 2.84% | 670,430 |
| Jul 11, 2025 | 1.37 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 581,424 |
| Jul 10, 2025 | 1.35 | 1.42 | 1.33 | 1.40 | 1.40 | 2.94% | 845,589 |
| Jul 9, 2025 | 1.20 | 1.41 | 1.20 | 1.36 | 1.36 | 14.29% | 3,212,281 |
| Jul 8, 2025 | 1.18 | 1.25 | 1.17 | 1.19 | 1.19 | 0.85% | 1,489,693 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -6.35% | 962,766 |
| Jul 3, 2025 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 1,120,958 |
| Jul 2, 2025 | 1.20 | 1.25 | 1.16 | 1.20 | 1.20 | 2.56% | 1,203,002 |
| Jul 1, 2025 | 1.16 | 1.26 | 1.13 | 1.17 | 1.17 | 0.86% | 1,440,178 |
| Jun 30, 2025 | 1.25 | 1.29 | 1.14 | 1.16 | 1.16 | -7.20% | 3,103,804 |
| Jun 27, 2025 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 11,039,936 |