Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.490
+0.030 (2.05%)
Jun 12, 2025, 11:22 AM - Market open
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -5.19% | 584,112 |
| Jun 10, 2025 | 1.60 | 1.65 | 1.52 | 1.54 | 1.54 | -3.75% | 646,570 |
| Jun 9, 2025 | 1.65 | 1.68 | 1.55 | 1.60 | 1.60 | -1.84% | 810,396 |
| Jun 6, 2025 | 1.62 | 1.70 | 1.60 | 1.63 | 1.63 | 1.24% | 956,804 |
| Jun 5, 2025 | 1.65 | 1.67 | 1.56 | 1.61 | 1.61 | -3.01% | 947,819 |
| Jun 4, 2025 | 1.61 | 1.69 | 1.60 | 1.66 | 1.66 | 3.75% | 1,302,726 |
| Jun 3, 2025 | 1.44 | 1.63 | 1.44 | 1.60 | 1.60 | 11.11% | 1,578,791 |
| Jun 2, 2025 | 1.37 | 1.50 | 1.36 | 1.44 | 1.44 | 6.67% | 1,306,577 |
| May 30, 2025 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | -1.46% | 2,667,149 |
| May 29, 2025 | 1.33 | 1.41 | 1.31 | 1.37 | 1.37 | 1.48% | 869,432 |
| May 28, 2025 | 1.27 | 1.38 | 1.26 | 1.35 | 1.35 | 5.47% | 1,009,477 |
| May 27, 2025 | 1.30 | 1.31 | 1.22 | 1.28 | 1.28 | -0.78% | 885,285 |
| May 23, 2025 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 511,960 |
| May 22, 2025 | 1.33 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 712,308 |
| May 21, 2025 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | -2.92% | 872,266 |
| May 20, 2025 | 1.34 | 1.39 | 1.25 | 1.37 | 1.37 | 1.48% | 3,009,234 |
| May 19, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 1,596,689 |
| May 16, 2025 | 1.37 | 1.43 | 1.32 | 1.38 | 1.38 | 0.73% | 1,201,502 |
| May 15, 2025 | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 0.74% | 419,985 |
| May 14, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 590,747 |
| May 13, 2025 | 1.49 | 1.50 | 1.33 | 1.38 | 1.38 | -6.12% | 1,165,064 |
| May 12, 2025 | 1.44 | 1.52 | 1.42 | 1.47 | 1.47 | 4.26% | 754,108 |
| May 9, 2025 | 1.45 | 1.51 | 1.39 | 1.41 | 1.41 | -3.42% | 551,684 |
| May 8, 2025 | 1.44 | 1.48 | 1.36 | 1.46 | 1.46 | 2.10% | 841,584 |
| May 7, 2025 | 1.42 | 1.52 | 1.40 | 1.43 | 1.43 | - | 711,942 |
| May 6, 2025 | 1.54 | 1.60 | 1.41 | 1.43 | 1.43 | -10.06% | 627,279 |
| May 5, 2025 | 1.69 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 435,408 |
| May 2, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 4.32% | 763,810 |
| May 1, 2025 | 1.58 | 1.64 | 1.51 | 1.62 | 1.62 | 1.89% | 735,791 |
| Apr 30, 2025 | 1.46 | 1.60 | 1.43 | 1.59 | 1.59 | 7.43% | 843,447 |
| Apr 29, 2025 | 1.46 | 1.54 | 1.44 | 1.48 | 1.48 | 0.68% | 582,437 |
| Apr 28, 2025 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 473,006 |
| Apr 25, 2025 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -7.01% | 653,421 |
| Apr 24, 2025 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 408,911 |
| Apr 23, 2025 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | 2.67% | 806,549 |
| Apr 22, 2025 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 658,664 |
| Apr 21, 2025 | 1.42 | 1.59 | 1.41 | 1.48 | 1.48 | 1.37% | 1,014,657 |
| Apr 17, 2025 | 1.43 | 1.51 | 1.41 | 1.46 | 1.46 | 1.39% | 758,159 |
| Apr 16, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | -1.37% | 565,129 |
| Apr 15, 2025 | 1.42 | 1.46 | 1.37 | 1.46 | 1.46 | 2.82% | 975,887 |
| Apr 14, 2025 | 1.37 | 1.44 | 1.31 | 1.42 | 1.42 | 5.97% | 1,241,380 |
| Apr 11, 2025 | 1.25 | 1.34 | 1.23 | 1.34 | 1.34 | 6.77% | 1,043,680 |
| Apr 10, 2025 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -4.20% | 783,912 |
| Apr 9, 2025 | 1.20 | 1.34 | 1.10 | 1.31 | 1.31 | 6.94% | 1,563,946 |
| Apr 8, 2025 | 1.30 | 1.31 | 1.20 | 1.23 | 1.23 | -2.00% | 976,197 |
| Apr 7, 2025 | 1.29 | 1.36 | 1.21 | 1.25 | 1.25 | -6.72% | 1,676,924 |
| Apr 4, 2025 | 1.28 | 1.35 | 1.24 | 1.34 | 1.34 | 2.29% | 1,412,099 |
| Apr 3, 2025 | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -7.09% | 1,112,143 |
| Apr 2, 2025 | 1.36 | 1.46 | 1.32 | 1.41 | 1.41 | 2.92% | 1,092,217 |
| Apr 1, 2025 | 1.30 | 1.41 | 1.24 | 1.37 | 1.37 | 1.48% | 3,093,222 |