Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.130
0.00 (0.00%)
At close: Jun 25, 2026, 4:00 PM EDT
1.121
-0.009 (-0.76%)
After-hours: Jun 25, 2026, 7:32 PM EDT
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 442,396 |
| Jun 24, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 359,510 |
| 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 | - | 227,793 |
| 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 |
| May 26, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 703,874 |
| May 22, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 212,116 |
| May 21, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 270,002 |
| May 20, 2026 | 1.16 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 1,568,560 |
| May 19, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 406,242 |
| May 18, 2026 | 1.17 | 1.24 | 1.14 | 1.18 | 1.18 | 2.61% | 1,237,180 |
| 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 |