Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.110
-0.020 (-1.77%)
At close: Sep 18, 2026, 4:00 PM EDT
1.120
+0.010 (0.90%)
After-hours: Sep 18, 2026, 4:10 PM EDT
Pliant Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 438,690 |
| Sep 17, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 5.61% | 308,084 |
| Sep 16, 2026 | 1.12 | 1.17 | 1.07 | 1.07 | 1.07 | -4.46% | 982,061 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 501,965 |
| Sep 14, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 208,876 |
| Sep 11, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 173,458 |
| Sep 10, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 299,295 |
| Sep 9, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.32% | 450,171 |
| Sep 8, 2026 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | -2.16% | 682,891 |
| Sep 4, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 559,895 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 299,287 |
| Sep 2, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 4.50% | 740,063 |
| Sep 1, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 267,479 |
| Aug 31, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 400,005 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 233,141 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 112,828 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 135,090 |
| Aug 25, 2026 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 4.39% | 321,952 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -1.30% | 316,089 |
| Aug 21, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.12% | 504,685 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 401,768 |
| Aug 19, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 1.74% | 681,752 |
| Aug 18, 2026 | 1.17 | 1.23 | 1.12 | 1.15 | 1.15 | 4.55% | 1,373,048 |
| Aug 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 590,771 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 235,026 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 557,027 |
| Aug 12, 2026 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 3.88% | 913,694 |
| Aug 11, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 220,281 |
| Aug 10, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 185,129 |
| Aug 7, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 310,413 |
| Aug 6, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 639,016 |
| 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% | 259,713 |
| 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 |