Pliant Therapeutics, Inc. (PLRX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.25

$0.01 (0.81%)

Last update: 04:00 PM EST

Day's range

$1.23

$1.29

5 DAY PERFORMANCE

-5.30%

1 MONTH PERFORMANCE

-25.60%

3 MONTH PERFORMANCE

-18.30%

6 MONTH PERFORMANCE

-8.09%

YEAR-TO-DATE PERFORMANCE

-90.51%

1 YEAR PERFORMANCE

-90.89%

Pliant Therapeutics, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/16/2025	$1.23	$1.25 (1.63%)	$1.29	$1.23	732.59 K	$76.76 M
12/15/2025	$1.23	$1.24 (0.81%)	$1.29	$1.19	1.31 M	$76.14 M
12/12/2025	$1.33	$1.23 (-7.52%)	$1.33	$1.23	1.57 M	$75.53 M
12/11/2025	$1.31	$1.32 (0.76%)	$1.35	$1.30	729.92 K	$81.06 M
12/10/2025	$1.28	$1.28 (0%)	$1.33	$1.26	1.04 M	$78.60 M
12/09/2025	$1.28	$1.26 (-1.56%)	$1.34	$1.26	1.19 M	$77.37 M
12/08/2025	$1.23	$1.28 (4.07%)	$1.30	$1.17	2.28 M	$78.60 M
12/05/2025	$1.33	$1.21 (-9.02%)	$1.41	$1.21	4.10 M	$74.30 M
12/04/2025	$1.63	$1.31 (-19.63%)	$1.67	$1.15	15.68 M	$80.44 M
12/03/2025	$1.50	$1.54 (2.67%)	$1.57	$1.50	598.60 K	$94.57 M
12/02/2025	$1.53	$1.49 (-2.61%)	$1.55	$1.48	1.32 M	$91.50 M
12/01/2025	$1.59	$1.53 (-3.77%)	$1.60	$1.52	641.80 K	$93.95 M
11/28/2025	$1.60	$1.61 (0.63%)	$1.63	$1.58	1.00 M	$98.86 M
11/26/2025	$1.58	$1.58 (0%)	$1.62	$1.55	969.65 K	$97.02 M
11/25/2025	$1.58	$1.57 (-0.63%)	$1.63	$1.54	522.62 K	$96.41 M
11/24/2025	$1.53	$1.57 (2.61%)	$1.60	$1.53	384.40 K	$96.41 M
11/21/2025	$1.52	$1.55 (1.97%)	$1.59	$1.51	318.32 K	$95.18 M
11/20/2025	$1.51	$1.56 (3.31%)	$1.58	$1.49	1.69 M	$95.79 M
11/19/2025	$1.57	$1.50 (-4.46%)	$1.63	$1.48	1.27 M	$92.11 M
11/18/2025	$1.65	$1.57 (-4.85%)	$1.66	$1.51	1.29 M	$96.41 M
11/17/2025	$1.67	$1.65 (-1.2%)	$1.72	$1.62	493.13 K	$101.32 M
11/14/2025	$1.69	$1.68 (-0.59%)	$1.79	$1.67	499.10 K	$103.16 M
11/13/2025	$1.77	$1.72 (-2.82%)	$1.80	$1.68	434.80 K	$105.62 M
11/12/2025	$1.68	$1.80 (7.14%)	$1.82	$1.67	1.16 M	$110.53 M
11/11/2025	$1.60	$1.67 (4.37%)	$1.69	$1.57	392.30 K	$102.55 M
11/10/2025	$1.59	$1.62 (1.89%)	$1.66	$1.56	481.80 K	$99.48 M
11/07/2025	$1.51	$1.60 (5.96%)	$1.62	$1.45	1.01 M	$98.25 M
11/06/2025	$1.64	$1.53 (-6.71%)	$1.66	$1.52	1.16 M	$93.95 M
11/05/2025	$1.61	$1.64 (1.86%)	$1.72	$1.58	1.21 M	$100.71 M
11/04/2025	$1.62	$1.61 (-0.62%)	$1.67	$1.58	442.70 K	$98.86 M
11/03/2025	$1.68	$1.67 (-0.6%)	$1.73	$1.64	293.51 K	$102.55 M
10/31/2025	$1.63	$1.68 (3.07%)	$1.73	$1.61	530.96 K	$103.13 M
10/30/2025	$1.73	$1.64 (-5.2%)	$1.75	$1.63	310.43 K	$100.67 M
10/29/2025	$1.78	$1.74 (-2.25%)	$1.81	$1.71	596.10 K	$106.81 M
10/28/2025	$1.79	$1.78 (-0.56%)	$1.83	$1.71	628.41 K	$109.27 M
10/27/2025	$1.81	$1.80 (-0.55%)	$1.95	$1.76	1.09 M	$110.50 M
10/24/2025	$1.75	$1.81 (3.43%)	$1.84	$1.72	1.14 M	$111.11 M
10/23/2025	$1.79	$1.75 (-2.23%)	$1.84	$1.74	913.53 K	$107.43 M
10/22/2025	$1.89	$1.81 (-4.23%)	$1.91	$1.71	1.39 M	$111.11 M
10/21/2025	$1.70	$1.87 (10%)	$1.91	$1.69	4.68 M	$114.79 M
10/20/2025	$1.58	$1.64 (3.8%)	$1.66	$1.55	468.10 K	$100.67 M
10/17/2025	$1.65	$1.57 (-4.85%)	$1.70	$1.55	378.40 K	$96.38 M
10/16/2025	$1.58	$1.65 (4.43%)	$1.70	$1.52	1.27 M	$101.29 M
10/15/2025	$1.51	$1.57 (3.97%)	$1.58	$1.49	460.81 K	$96.38 M
10/14/2025	$1.49	$1.51 (1.34%)	$1.57	$1.47	805.40 K	$92.69 M
10/13/2025	$1.46	$1.49 (2.05%)	$1.53	$1.46	696.24 K	$91.47 M
10/10/2025	$1.48	$1.47 (-0.68%)	$1.51	$1.45	1.18 M	$90.24 M
10/09/2025	$1.54	$1.54 (0%)	$1.59	$1.52	287.80 K	$94.53 M
10/08/2025	$1.48	$1.53 (3.38%)	$1.55	$1.48	2.95 M	$93.92 M
10/07/2025	$1.48	$1.48 (0%)	$1.51	$1.45	554.21 K	$90.85 M
10/06/2025	$1.53	$1.49 (-2.61%)	$1.53	$1.47	441.30 K	$91.47 M
10/03/2025	$1.52	$1.52 (0%)	$1.54	$1.48	294.50 K	$93.31 M
10/02/2025	$1.45	$1.50 (3.45%)	$1.55	$1.42	510.40 K	$92.08 M
10/01/2025	$1.48	$1.45 (-2.03%)	$1.54	$1.43	382.00 K	$89.01 M
09/30/2025	$1.48	$1.48 (0%)	$1.51	$1.45	144.12 K	$90.85 M
09/29/2025	$1.53	$1.49 (-2.61%)	$1.54	$1.45	382.01 K	$91.47 M
09/26/2025	$1.44	$1.52 (5.56%)	$1.54	$1.43	369.13 K	$93.31 M
09/25/2025	$1.46	$1.44 (-1.37%)	$1.48	$1.42	359.20 K	$88.40 M
09/24/2025	$1.46	$1.46 (0%)	$1.48	$1.44	182.13 K	$89.62 M
09/23/2025	$1.50	$1.46 (-2.67%)	$1.51	$1.44	310.85 K	$89.62 M
09/22/2025	$1.41	$1.50 (6.38%)	$1.50	$1.41	222.29 K	$92.08 M
09/19/2025	$1.50	$1.43 (-4.67%)	$1.52	$1.43	987.12 K	$87.78 M
09/18/2025	$1.47	$1.49 (1.36%)	$1.51	$1.44	436.60 K	$91.47 M
09/17/2025	$1.54	$1.46 (-5.19%)	$1.54	$1.45	535.20 K	$89.62 M
09/16/2025	$1.54	$1.53 (-0.65%)	$1.59	$1.51	197.19 K	$93.92 M