Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.150
-0.015 (-1.29%)
At close: May 15, 2026, 4:00 PM EDT
1.140
-0.010 (-0.87%)
After-hours: May 15, 2026, 4:54 PM EDT
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.29% | 439,114 |
| May 14, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.43% | 197,967 |
| May 13, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 171,742 |
| May 12, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 269,369 |
| May 11, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 185,620 |
| May 8, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 208,195 |
| May 7, 2026 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 671,357 |
| May 6, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 561,869 |
| May 5, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 241,187 |
| May 4, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 308,376 |
| May 1, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 382,510 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 363,603 |
| Apr 29, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | - | 290,764 |
| Apr 28, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 243,671 |
| Apr 27, 2026 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 394,294 |
| Apr 24, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 339,036 |
| Apr 23, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 433,091 |
| Apr 22, 2026 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | - | 1,164,989 |
| Apr 21, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | - | 752,065 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.16 | 1.29 | 1.29 | -3.01% | 2,323,204 |
| Apr 17, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 2.31% | 444,512 |
| Apr 16, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 401,130 |
| Apr 15, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 123,594 |
| Apr 14, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | - | 186,520 |
| Apr 13, 2026 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 167,615 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 546,216 |
| Apr 9, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 213,222 |
| Apr 8, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 3.82% | 298,889 |
| Apr 7, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | - | 422,349 |
| Apr 6, 2026 | 1.34 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 519,962 |
| Apr 2, 2026 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 2.27% | 521,601 |
| Apr 1, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 4.76% | 523,181 |
| Mar 31, 2026 | 1.17 | 1.30 | 1.17 | 1.26 | 1.26 | 7.23% | 1,150,694 |
| Mar 30, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 0.43% | 336,463 |
| Mar 27, 2026 | 1.24 | 1.26 | 1.15 | 1.17 | 1.17 | -4.88% | 726,683 |
| Mar 26, 2026 | 1.30 | 1.32 | 1.23 | 1.23 | 1.23 | -6.11% | 634,669 |
| Mar 25, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 2.34% | 289,837 |
| Mar 24, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 352,098 |
| Mar 23, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 312,272 |
| Mar 20, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 443,373 |
| Mar 19, 2026 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | 3.91% | 324,683 |
| Mar 18, 2026 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 504,810 |
| Mar 17, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | 408,970 |
| Mar 16, 2026 | 1.36 | 1.41 | 1.30 | 1.31 | 1.31 | -2.96% | 1,322,467 |
| Mar 13, 2026 | 1.41 | 1.44 | 1.31 | 1.35 | 1.35 | -4.26% | 684,337 |
| Mar 12, 2026 | 1.33 | 1.42 | 1.33 | 1.41 | 1.41 | 6.02% | 1,202,826 |
| Mar 11, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -4.32% | 292,655 |
| Mar 10, 2026 | 1.29 | 1.40 | 1.29 | 1.39 | 1.39 | 5.30% | 654,678 |
| Mar 9, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 356,884 |
| Mar 6, 2026 | 1.27 | 1.35 | 1.27 | 1.33 | 1.33 | 3.10% | 374,413 |