Pliant Therapeutics Inc. (PLRX)
NASDAQ: PLRX
· Real-Time Price · USD
1.54
-0.03 (-2.22%)
At close: Aug 15, 2025, 3:59 PM
1.54
-0.32%
After-hours: Aug 15, 2025, 05:57 PM EDT
PLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.56 | 1.61 | 1.45 | 1.58 | 1.58 | -1.25% | 2,729,739 |
| 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 |
| Aug 8, 2025 | 1.56 | 1.71 | 1.54 | 1.66 | 1.66 | -1.19% | 813,200 |
| Aug 7, 2025 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | -0.59% | 566,221 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.60 | 1.69 | 1.69 | -2.31% | 984,700 |
| Aug 5, 2025 | 1.70 | 1.75 | 1.61 | 1.73 | 1.73 | 1.76% | 797,300 |
| Aug 4, 2025 | 1.59 | 1.79 | 1.57 | 1.70 | 1.70 | 7.59% | 1,404,500 |
| Aug 1, 2025 | 1.45 | 1.65 | 1.45 | 1.58 | 1.58 | 8.22% | 1,475,800 |
| Jul 31, 2025 | 1.50 | 1.57 | 1.46 | 1.46 | 1.46 | -3.95% | 731,300 |
| Jul 30, 2025 | 1.46 | 1.56 | 1.46 | 1.52 | 1.52 | 4.11% | 577,300 |
| Jul 29, 2025 | 1.58 | 1.59 | 1.46 | 1.46 | 1.46 | -8.18% | 405,073 |
| Jul 28, 2025 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | 1,080,567 |
| Jul 25, 2025 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 560,500 |
| Jul 24, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 0.63% | 1,013,513 |
| Jul 23, 2025 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | 0.64% | 1,676,998 |
| Jul 22, 2025 | 1.45 | 1.58 | 1.44 | 1.57 | 1.57 | 8.28% | 2,095,300 |
| Jul 21, 2025 | 1.44 | 1.50 | 1.40 | 1.45 | 1.45 | 1.40% | 880,730 |
| Jul 18, 2025 | 1.41 | 1.52 | 1.40 | 1.43 | 1.43 | 0.70% | 1,171,703 |