Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
0.8600
-0.0298 (-3.35%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Pliant Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -3.35% | 205,955 |
| Oct 28, 2026 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 3.82% | 118,176 |
| Oct 27, 2026 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 0.86% | 346,675 |
| Oct 26, 2026 | 0.87 | 0.90 | 0.84 | 0.85 | 0.85 | -1.60% | 298,915 |
| Oct 23, 2026 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -0.20% | 446,817 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -2.31% | 289,803 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -2.92% | 340,621 |
| Oct 20, 2026 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 1.52% | 319,686 |
| Oct 19, 2026 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -0.13% | 292,307 |
| Oct 16, 2026 | 0.97 | 0.99 | 0.89 | 0.90 | 0.90 | -7.46% | 582,722 |
| Oct 15, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 10.01% | 481,347 |
| Oct 14, 2026 | 0.96 | 0.98 | 0.88 | 0.88 | 0.88 | -8.69% | 988,883 |
| Oct 13, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.83% | 284,640 |
| Oct 12, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.33% | 272,193 |
| Oct 9, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 288,527 |
| Oct 8, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 568,045 |
| Oct 7, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 756,501 |
| Oct 6, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 276,386 |
| Oct 5, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 295,615 |
| Oct 2, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.43% | 402,811 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 379,553 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 238,681 |
| Sep 29, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | - | 214,498 |
| Sep 28, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 349,131 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 450,185 |
| Sep 24, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 1.33% | 398,028 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -1.32% | 254,281 |
| Sep 22, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 326,684 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 149,288 |
| 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% | 308,086 |
| Sep 16, 2026 | 1.12 | 1.17 | 1.07 | 1.07 | 1.07 | -4.46% | 983,068 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 502,028 |
| Sep 14, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 208,878 |
| Sep 11, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 173,460 |
| Sep 10, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 299,397 |
| 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 |