Pliant Therapeutics Inc. (PLRX)
NASDAQ: PLRX
· Real-Time Price · USD
1.73
-0.13 (-6.99%)
At close: Sep 08, 2025, 3:59 PM
1.72
-0.58%
After-hours: Sep 08, 2025, 05:59 PM EDT
PLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.85 | 1.85 | 1.68 | 1.73 | n/a | -6.99% | 924,778 |
| Sep 5, 2025 | 1.62 | 1.89 | 1.61 | 1.86 | 1.86 | 14.11% | 3,425,954 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -4.68% | 228,343 |
| Sep 3, 2025 | 1.66 | 1.73 | 1.64 | 1.71 | 1.71 | 1.79% | 749,201 |
| Sep 2, 2025 | 1.61 | 1.68 | 1.58 | 1.68 | 1.68 | 2.44% | 392,933 |
| Aug 29, 2025 | 1.62 | 1.64 | 1.54 | 1.64 | 1.64 | 1.23% | 517,819 |
| Aug 28, 2025 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 631,700 |
| Aug 27, 2025 | 1.60 | 1.70 | 1.58 | 1.69 | 1.69 | 4.32% | 619,421 |
| Aug 26, 2025 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 8.72% | 726,014 |
| Aug 25, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 1,107,342 |
| Aug 22, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 0.00% | 620,519 |
| Aug 21, 2025 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 592,746 |
| Aug 20, 2025 | 1.47 | 1.51 | 1.40 | 1.43 | 1.43 | -2.72% | 815,200 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.44 | 1.47 | 1.47 | -6.37% | 848,000 |
| Aug 18, 2025 | 1.54 | 1.61 | 1.53 | 1.57 | 1.57 | 1.29% | 520,129 |
| Aug 15, 2025 | 1.60 | 1.65 | 1.54 | 1.55 | 1.55 | -1.90% | 1,083,207 |
| Aug 14, 2025 | 1.56 | 1.61 | 1.45 | 1.58 | 1.58 | -1.25% | 2,729,752 |
| Aug 13, 2025 | 1.68 | 1.71 | 1.55 | 1.60 | 1.60 | -4.76% | 2,378,120 |
| Aug 12, 2025 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | -1.18% | 849,800 |
| Aug 11, 2025 | 1.61 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 1,091,500 |