Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Aug 28, 2026, 4:00 PM EDT
1.116
+0.006 (0.54%)
After-hours: Aug 28, 2026, 5:46 PM EDT
Pliant Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 233,137 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 111,006 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 134,412 |
| Aug 25, 2026 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 4.39% | 321,122 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -1.30% | 315,989 |
| 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% | 401,294 |
| Aug 19, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 1.74% | 680,135 |
| Aug 18, 2026 | 1.17 | 1.23 | 1.12 | 1.15 | 1.15 | 4.55% | 1,372,557 |
| Aug 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 590,770 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 205,000 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 556,890 |
| Aug 12, 2026 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 3.88% | 903,491 |
| Aug 11, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 217,077 |
| 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 | - | 310,272 |
| 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 |