Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.020
+0.020 (2.00%)
At close: Oct 9, 2026, 4:00 PM EDT
1.074
+0.054 (5.29%)
After-hours: Oct 9, 2026, 7:16 PM EDT
Pliant Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 288,517 |
| Oct 8, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 568,038 |
| Oct 7, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 756,499 |
| Oct 6, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 276,381 |
| Oct 5, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 295,614 |
| 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 |
| 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 |