Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PLRX Historical Prices

Pliant Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
1.81
Period low
0.7951
Period change
-46.68%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.85000.85000.79510.8158-4.23%340,493
Nov 4, 20260.86000.88230.84160.8518-1.03%205,529
Nov 3, 20260.83520.86410.83510.8607+2.56%148,740
Nov 2, 20260.85000.85540.83880.8392-2.29%387,125
Oct 30, 20260.85600.88250.84000.8589-0.13%169,524
Oct 29, 20260.87500.90300.85100.8600-3.35%205,955
Oct 28, 20260.85700.88980.84500.8898+3.82%118,176
Oct 27, 20260.84200.88190.83030.8571+0.86%346,676
Oct 26, 20260.86680.89900.83670.8498-1.60%298,916
Oct 23, 20260.87000.87900.83100.8636-0.20%446,817
Oct 22, 20260.90000.90000.85100.8653-2.31%289,803
Oct 21, 20260.92710.92800.88000.8858-2.92%340,622
Oct 20, 20260.90260.94000.89630.9124+1.52%319,683
Oct 19, 20260.91270.92800.87500.8987-0.13%291,908
Oct 16, 20260.97000.98500.89000.8999-7.46%582,722
Oct 15, 20260.90000.97240.90000.9724+10.01%481,348
Oct 14, 20260.96100.97730.88380.8839-8.69%988,883
Oct 13, 20260.98260.99760.96100.9680-1.83%284,640
Oct 12, 20261.031.030.98600.9860-3.33%272,193
Oct 9, 20260.99001.030.98601.02+2.00%288,527
Oct 8, 20261.001.030.98101.00+1.01%568,046
Oct 7, 20261.031.030.97000.9900-3.88%756,502
Oct 6, 20261.041.041.011.03+0.00%276,386
Oct 5, 20261.041.051.021.03-0.48%295,616
Oct 2, 20261.061.061.031.03-1.43%402,812
Oct 1, 20261.101.101.051.05-2.78%379,553
Sep 30, 20261.091.091.071.08+0.00%238,681
Sep 29, 20261.091.121.081.08+0.00%214,498
Sep 28, 20261.081.101.071.08+0.00%349,132
Sep 25, 20261.141.141.081.08-5.26%450,185
Sep 24, 20261.131.151.111.14+1.33%398,028
Sep 23, 20261.141.141.101.13-1.32%254,282
Sep 22, 20261.121.151.111.14+2.70%326,685
Sep 21, 20261.121.131.111.11+0.00%149,288
Sep 18, 20261.131.131.091.11-1.77%435,513
Sep 17, 20261.091.141.091.13+5.61%308,086
Sep 16, 20261.121.171.071.07-4.46%983,068
Sep 15, 20261.151.161.111.12-2.61%502,028
Sep 14, 20261.161.181.151.15-1.71%208,878
Sep 11, 20261.141.181.141.17+1.74%173,461
Sep 9, 20261.121.171.121.15+1.32%450,172
Sep 8, 20261.111.181.111.14-2.16%682,890
Sep 4, 20261.121.191.111.16+2.65%559,895
Sep 3, 20261.151.171.131.13-2.59%299,288
Sep 2, 20261.111.171.111.16+5.45%740,064
Aug 31, 20261.101.121.091.10-0.90%399,801
Aug 28, 20261.151.151.111.11-3.48%233,141
Aug 27, 20261.161.161.141.15-0.86%112,829
Aug 26, 20261.191.191.151.16-2.52%135,091
Aug 25, 20261.141.201.131.19+4.39%321,953
Aug 24, 20261.141.151.121.14-1.30%316,090
Aug 21, 20261.121.171.121.16+3.12%504,686
Aug 20, 20261.191.191.121.12-4.27%401,768
Aug 19, 20261.171.201.161.17+1.74%680,099
Aug 18, 20261.171.231.121.15+4.55%1,373,048
Aug 17, 20261.071.121.071.10+2.80%590,771
Aug 14, 20261.091.091.061.07-0.93%235,027
Aug 13, 20261.091.101.071.08+0.93%557,027
Aug 12, 20261.041.081.021.07+3.88%913,694
Aug 11, 20261.051.071.031.03-0.96%220,282
Aug 10, 20261.051.051.031.04-0.95%185,130
Aug 7, 20261.051.071.031.05+0.00%310,413
Aug 6, 20261.041.071.031.05+0.00%639,017
Aug 5, 20261.061.071.051.05+0.00%152,761
Aug 4, 20261.051.071.031.05+0.96%259,713
Aug 3, 20261.061.061.031.04+0.00%161,726
Jul 31, 20261.061.081.041.04-1.89%334,096
Jul 30, 20261.061.071.051.06+0.95%173,507
Jul 29, 20261.081.081.051.05-1.87%230,479
Jul 28, 20261.071.101.071.07-0.93%358,712
Jul 27, 20261.081.111.071.08-0.92%208,390
Jul 24, 20261.101.101.071.09+0.93%307,552
Jul 23, 20261.091.101.071.08-1.82%393,201
Jul 22, 20261.091.111.051.10+0.92%1,549,928
Jul 21, 20261.081.101.071.09+1.87%661,672
Jul 20, 20261.131.151.071.07-6.96%797,189
Jul 17, 20261.091.161.091.15+3.60%405,605
Jul 16, 20261.131.141.081.11-0.89%532,676
Jul 15, 20261.091.141.091.12+2.75%347,507
Jul 14, 20261.151.161.081.09-4.39%2,582,481
Jul 13, 20261.131.181.111.14+1.79%1,219,358
Jul 10, 20261.131.151.101.12-0.88%757,152
Jul 9, 20261.141.151.101.13-0.88%1,482,643
Jul 8, 20261.171.181.131.14-2.56%500,314
Jul 7, 20261.151.181.151.17+1.74%283,782
Jul 6, 20261.161.181.141.15-1.71%453,487
Jul 2, 20261.111.181.111.17+5.41%702,120
Jul 1, 20261.141.161.111.11-2.63%308,402
Jun 30, 20261.141.161.131.14-0.87%256,429
Jun 29, 20261.131.161.121.15+0.88%288,169
Jun 26, 20261.131.141.101.14+0.88%321,039
Jun 25, 20261.141.161.111.13+0.00%442,408
Jun 24, 20261.161.181.131.13-2.59%360,056
Jun 23, 20261.151.181.151.16+0.00%503,725
Jun 22, 20261.171.181.141.16+0.00%227,794
Jun 18, 20261.201.201.141.16-1.69%472,904
Jun 17, 20261.191.201.171.18-0.84%303,540
Jun 16, 20261.141.191.141.19+4.39%513,357
Jun 15, 20261.161.161.121.14+0.88%375,197
Jun 12, 20261.151.171.131.13-0.88%207,257
Jun 11, 20261.191.191.131.14-1.72%491,600
Jun 10, 20261.191.211.151.16-2.52%345,558
Jun 9, 20261.161.201.131.19+3.48%279,901
Jun 8, 20261.141.161.131.15+0.00%169,379
Jun 5, 20261.161.181.131.15-1.71%409,113
Jun 4, 20261.171.211.161.17-0.85%321,081
Jun 3, 20261.181.201.141.18+1.72%1,589,831
Jun 2, 20261.201.221.151.16-3.33%986,083
Jun 1, 20261.261.261.201.20-4.76%756,116
May 29, 20261.251.271.241.26+0.80%315,280
May 28, 20261.221.261.221.25+0.81%210,364
May 27, 20261.251.261.241.24+0.00%216,690
May 26, 20261.221.261.211.24+2.48%703,875
May 22, 20261.241.261.201.21-1.63%212,117
May 21, 20261.211.251.191.23+2.50%269,097
May 20, 20261.161.231.151.20+4.35%1,568,560
May 19, 20261.191.191.151.15-2.54%406,242
May 18, 20261.171.241.141.18+2.61%1,237,180
May 15, 20261.161.171.131.15-1.29%439,115
May 14, 20261.171.181.151.17-0.43%197,968
May 13, 20261.171.191.161.17-0.85%171,742
May 12, 20261.201.221.171.18-1.67%269,370
May 11, 20261.221.231.201.20-1.64%185,621
May 8, 20261.251.251.221.22-1.61%208,195
May 7, 20261.231.271.211.24+0.81%671,357
May 6, 20261.201.261.201.23+1.65%561,870
May 5, 20261.211.241.191.21+1.68%241,188
May 4, 20261.201.231.191.19-0.83%308,377
May 1, 20261.221.231.191.20-1.64%382,510
Apr 30, 20261.221.231.201.22+0.83%363,604
Apr 29, 20261.201.221.181.21+0.00%290,764
Apr 28, 20261.201.231.201.21+0.00%243,672
Apr 27, 20261.241.261.211.21-2.42%392,415
Apr 24, 20261.261.271.231.24-1.59%339,037
Apr 23, 20261.281.311.251.26-2.33%433,092
Apr 22, 20261.301.331.261.29+0.00%1,164,990
Apr 21, 20261.281.311.261.29+0.00%752,066
Apr 20, 20261.351.351.161.29-3.01%2,323,205
Apr 17, 20261.301.381.301.33+2.31%444,513
Apr 16, 20261.311.331.291.30-0.76%401,131
Apr 15, 20261.291.331.291.31+0.77%123,595
Apr 14, 20261.311.351.281.30+0.00%186,521
Apr 13, 20261.281.331.261.30+1.56%167,616
Apr 10, 20261.351.371.281.28-5.19%546,216
Apr 9, 20261.361.371.321.35-0.74%213,223
Apr 8, 20261.341.361.311.36+3.82%298,890
Apr 7, 20261.301.321.271.31+0.00%422,349
Apr 6, 20261.341.381.301.31-2.96%519,963
Apr 2, 20261.301.381.281.35+2.27%521,602
Apr 1, 20261.271.331.271.32+4.76%523,182
Mar 31, 20261.171.301.171.26+7.23%1,150,694
Mar 30, 20261.171.191.141.18+0.43%336,463
Mar 27, 20261.241.261.151.17-4.88%726,683
Mar 26, 20261.301.321.231.23-6.11%634,669
Mar 25, 20261.301.331.301.31+2.34%289,837
Mar 24, 20261.291.291.251.28-0.78%352,099
Mar 23, 20261.301.311.281.29+0.00%312,273
Mar 20, 20261.321.331.271.29-3.01%443,374
Mar 19, 20261.281.331.271.33+3.91%324,684
Mar 18, 20261.341.361.281.28-3.76%504,810
Mar 17, 20261.311.361.291.33+1.53%408,970
Mar 16, 20261.361.411.301.31-2.96%1,322,468
Mar 13, 20261.411.441.311.35-4.26%684,338
Mar 12, 20261.331.421.331.41+6.02%1,202,827
Mar 11, 20261.371.381.321.33-4.32%292,655
Mar 10, 20261.291.401.291.39+5.30%654,678
Mar 9, 20261.301.341.291.32-0.75%356,884
Mar 6, 20261.271.341.261.33+3.10%374,414
Mar 5, 20261.291.301.271.29+0.00%211,627
Mar 4, 20261.281.311.251.29+3.20%373,686
Mar 3, 20261.261.281.231.25-1.57%264,219
Mar 2, 20261.271.291.251.27-2.31%507,118
Feb 27, 20261.271.321.271.30+0.78%509,720
Feb 26, 20261.281.301.251.29+0.78%689,460
Feb 25, 20261.281.301.251.28+0.79%588,587
Feb 24, 20261.221.281.221.27+3.25%357,271
Feb 23, 20261.251.271.221.23-0.81%509,317
Feb 20, 20261.301.301.231.24-4.62%529,188
Feb 19, 20261.251.331.231.30+4.00%1,474,578
Feb 18, 20261.131.261.131.25+10.62%1,703,451
Feb 17, 20261.101.181.101.13+1.80%970,660
Feb 13, 20261.141.171.111.11-1.77%863,834
Feb 12, 20261.141.151.111.13-1.74%503,382
Feb 11, 20261.171.191.121.15-0.86%570,650
Feb 10, 20261.181.221.161.16-0.85%730,055
Feb 9, 20261.141.181.121.17+2.63%871,779
Feb 6, 20261.121.191.101.14+4.59%715,045
Feb 5, 20261.171.201.091.09-7.23%1,271,745
Feb 4, 20261.201.201.161.18-2.89%623,754
Feb 3, 20261.201.231.181.21+1.68%1,081,780
Feb 2, 20261.211.231.191.19-1.65%777,469
Jan 30, 20261.241.251.171.21-2.42%1,088,767
Jan 29, 20261.251.271.231.24-0.80%805,416
Jan 28, 20261.251.311.251.25-1.57%1,648,951
Jan 27, 20261.291.291.251.27-1.55%859,833
Jan 26, 20261.291.311.271.29-0.77%739,590
Jan 23, 20261.281.361.281.30+0.00%1,251,720
Jan 22, 20261.271.341.271.30+3.17%1,004,097
Jan 21, 20261.271.301.241.26-1.56%1,102,846
Jan 20, 20261.261.291.241.28-0.78%723,110
Jan 16, 20261.291.311.271.29+0.78%591,175
Jan 15, 20261.311.321.261.28-2.29%1,258,504
Jan 14, 20261.301.321.281.31+1.55%826,192
Jan 13, 20261.331.341.271.29-3.01%1,122,023
Jan 12, 20261.331.361.281.33+0.76%878,608
Jan 9, 20261.311.381.301.32+0.76%1,428,792
Jan 8, 20261.331.351.281.31-2.96%871,121
Jan 7, 20261.291.361.291.35+5.47%957,799
Jan 6, 20261.291.351.251.28-0.39%2,038,908
Jan 5, 20261.261.301.231.28+2.80%639,073
Jan 2, 20261.211.261.211.25+2.46%805,050
Dec 31, 20251.211.251.201.22+0.83%1,049,102
Dec 30, 20251.201.251.201.21-1.63%1,011,526
Dec 29, 20251.211.251.211.23+1.65%1,105,903
Dec 26, 20251.231.241.191.21-1.63%511,432
Dec 24, 20251.211.241.191.23+1.65%266,940
Dec 23, 20251.231.251.201.21-2.42%536,565
Dec 22, 20251.231.271.221.24+0.81%576,609
Dec 19, 20251.211.231.201.23+1.65%1,118,837
Dec 18, 20251.221.261.211.21-0.82%834,991
Dec 17, 20251.231.301.221.22-2.40%963,932
Dec 16, 20251.231.291.231.25+0.81%744,793
Dec 15, 20251.231.291.191.24+0.81%1,309,429
Dec 12, 20251.331.331.231.23-6.82%1,567,429
Dec 11, 20251.311.341.301.32+3.13%729,015
Dec 10, 20251.281.321.261.28+1.59%1,040,259
Dec 9, 20251.281.341.261.26-1.56%1,185,738
Dec 8, 20251.231.301.171.28+5.79%2,279,439
Dec 5, 20251.331.411.211.21-7.63%4,098,556
Dec 4, 20251.631.671.151.31-14.94%15,679,681
Dec 3, 20251.501.561.501.54+3.36%598,585
Dec 2, 20251.531.551.481.49-2.61%1,315,830
Dec 1, 20251.591.601.511.53-4.97%641,795
Nov 28, 20251.601.631.581.61+1.90%1,000,745
Nov 26, 20251.581.621.551.58+0.64%969,653
Nov 25, 20251.581.631.541.57+0.00%522,617
Nov 24, 20251.531.591.531.57+1.29%384,390
Nov 21, 20251.521.591.511.55-0.64%318,319
Nov 20, 20251.511.581.491.56+4.00%1,686,121
Nov 19, 20251.571.631.481.50-4.46%1,266,032
Nov 18, 20251.651.661.501.57-4.85%1,285,492
Nov 17, 20251.671.721.621.65-1.79%493,134
Nov 14, 20251.691.781.671.68-2.33%499,089
Nov 13, 20251.771.801.681.72-4.44%434,791
Nov 12, 20251.681.811.671.80+7.78%1,163,201
Nov 11, 20251.601.691.571.67+3.09%392,264
Nov 10, 20251.591.661.561.62+1.25%481,791
Nov 7, 20251.511.621.451.60+4.58%1,011,125
Nov 6, 20251.641.661.511.53-6.71%1,155,169

Daily open, high, low, close and volume for Pliant Therapeutics, Inc. Common Stock (PLRX). Showing 249 trading days. Unadjusted prices.