Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.050
0.00 (0.00%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Pliant Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 513,884 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 152,760 |
| Aug 4, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 259,712 |
| Aug 3, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | 161,726 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 334,095 |
| Jul 30, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 173,506 |
| Jul 29, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 230,479 |
| Jul 28, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 358,711 |
| Jul 27, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 208,389 |
| Jul 24, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 307,551 |
| Jul 23, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 393,200 |
| Jul 22, 2026 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 1,549,928 |
| Jul 21, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 661,671 |
| Jul 20, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -6.96% | 797,188 |
| Jul 17, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 405,604 |
| Jul 16, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 532,675 |
| Jul 15, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 347,537 |
| Jul 14, 2026 | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -4.39% | 2,638,754 |
| Jul 13, 2026 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 1.79% | 1,219,357 |
| Jul 10, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 757,151 |
| Jul 9, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 1,482,642 |
| Jul 8, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 500,313 |
| Jul 7, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 283,782 |
| Jul 6, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 453,487 |
| Jul 2, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 702,120 |
| Jul 1, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 308,402 |
| Jun 30, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 256,428 |
| Jun 29, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 288,168 |
| Jun 26, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 321,039 |
| Jun 25, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 442,407 |
| Jun 24, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 360,055 |
| Jun 23, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 503,724 |
| Jun 22, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | - | 227,794 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 472,903 |
| Jun 17, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 303,539 |
| Jun 16, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 513,356 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 375,197 |
| Jun 12, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 207,257 |
| Jun 11, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 491,599 |
| Jun 10, 2026 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 345,558 |
| Jun 9, 2026 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 279,901 |
| Jun 8, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 169,378 |
| Jun 5, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 409,113 |
| Jun 4, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 321,081 |
| Jun 3, 2026 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 1,589,830 |
| Jun 2, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -3.33% | 986,083 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 756,116 |
| May 29, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 315,279 |
| May 28, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 210,363 |
| May 27, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | - | 216,689 |