Pliant Therapeutics Inc. (PLRX)
NASDAQ: PLRX
· Real-Time Price · USD
1.52
0.02 (1.33%)
At close: Oct 03, 2025, 3:59 PM
1.53
0.66%
After-hours: Oct 03, 2025, 05:04 PM EDT
PLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.45 | 1.55 | 1.42 | 1.50 | 1.50 | 3.45% | 509,247 |
| Oct 1, 2025 | 1.48 | 1.54 | 1.43 | 1.45 | 1.45 | -2.03% | 382,000 |
| Sep 30, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 144,115 |
| Sep 29, 2025 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | -1.97% | 382,014 |
| Sep 26, 2025 | 1.44 | 1.54 | 1.43 | 1.52 | 1.52 | 5.56% | 369,128 |
| Sep 25, 2025 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 359,200 |
| Sep 24, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.00% | 182,127 |
| Sep 23, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -2.67% | 310,854 |
| Sep 22, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 4.90% | 222,290 |
| Sep 19, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -4.03% | 987,118 |
| Sep 18, 2025 | 1.47 | 1.51 | 1.44 | 1.49 | 1.49 | 2.05% | 436,600 |
| Sep 17, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -4.58% | 535,195 |
| Sep 16, 2025 | 1.54 | 1.59 | 1.51 | 1.53 | 1.53 | 0.00% | 197,193 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -3.77% | 530,446 |
| Sep 12, 2025 | 1.67 | 1.69 | 1.56 | 1.59 | 1.59 | -3.64% | 480,300 |
| Sep 11, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 290,928 |
| Sep 10, 2025 | 1.83 | 1.85 | 1.67 | 1.69 | 1.69 | -3.43% | 351,679 |
| Sep 9, 2025 | 1.70 | 1.78 | 1.66 | 1.75 | 1.75 | 1.16% | 496,548 |
| Sep 8, 2025 | 1.85 | 1.85 | 1.68 | 1.73 | 1.73 | -6.99% | 950,100 |
| Sep 5, 2025 | 1.62 | 1.89 | 1.61 | 1.86 | 1.86 | 14.11% | 3,426,000 |
Page 1 of 68