Skip to main content
Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.210
-0.100 (-7.63%)
At close: Dec 5, 2025, 4:00 PM EST
1.240
+0.030 (2.47%)
After-hours: Dec 5, 2025, 7:49 PM EST

Pliant Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.331.411.211.211.21-7.63%4,051,627
Dec 4, 20251.631.671.151.311.31-14.94%15,612,916
Dec 3, 20251.501.571.501.541.543.36%590,079
Dec 2, 20251.531.551.481.491.49-2.61%1,315,830
Dec 1, 20251.591.601.521.531.53-4.97%640,401
Nov 28, 20251.601.631.581.611.611.90%1,000,125
Nov 26, 20251.581.621.551.581.580.64%969,653
Nov 25, 20251.581.631.541.571.57-522,617
Nov 24, 20251.531.601.531.571.571.29%384,390
Nov 21, 20251.521.591.511.551.55-0.64%318,299
Nov 20, 20251.511.581.491.561.564.00%1,686,121
Nov 19, 20251.571.631.481.501.50-4.46%1,266,032
Nov 18, 20251.651.661.511.571.57-4.85%1,285,492
Nov 17, 20251.671.721.621.651.65-1.79%493,134
Nov 14, 20251.691.791.671.681.68-2.33%499,089
Nov 13, 20251.771.801.681.721.72-4.44%434,791
Nov 12, 20251.681.821.671.801.807.78%1,163,201
Nov 11, 20251.601.691.571.671.673.09%392,264
Nov 10, 20251.591.661.561.621.621.25%481,791
Nov 7, 20251.511.621.451.601.604.58%1,011,125
Nov 6, 20251.641.661.521.531.53-6.71%1,155,169
Nov 5, 20251.611.721.581.641.641.86%1,205,971
Nov 4, 20251.621.671.581.611.61-3.59%442,704
Nov 3, 20251.681.731.641.671.67-0.60%293,506
Oct 31, 20251.631.731.611.681.682.44%530,955
Oct 30, 20251.731.751.631.641.64-5.75%310,431
Oct 29, 20251.781.811.711.741.74-2.25%596,091
Oct 28, 20251.791.831.711.781.78-1.11%628,408
Oct 27, 20251.811.951.761.801.80-0.55%1,090,469
Oct 24, 20251.751.841.721.811.813.43%1,141,229
Oct 23, 20251.791.841.741.751.75-3.31%913,530
Oct 22, 20251.891.911.711.811.81-3.21%1,392,783
Oct 21, 20251.701.911.691.871.8714.02%4,679,163
Oct 20, 20251.581.661.551.641.644.46%468,065
Oct 17, 20251.651.701.551.571.57-4.85%378,357
Oct 16, 20251.581.701.521.651.655.10%1,267,414
Oct 15, 20251.511.581.491.571.573.97%460,814
Oct 14, 20251.491.571.471.511.511.34%805,353
Oct 13, 20251.461.531.461.491.491.36%696,239
Oct 10, 20251.481.511.451.471.47-4.55%1,183,921
Oct 9, 20251.541.591.521.541.540.65%287,803
Oct 8, 20251.481.551.481.531.533.38%2,946,143
Oct 7, 20251.481.511.451.481.48-0.67%554,212
Oct 6, 20251.531.531.471.491.49-1.97%441,252
Oct 3, 20251.521.541.481.521.521.33%294,476
Oct 2, 20251.451.551.421.501.503.45%510,359
Oct 1, 20251.481.541.431.451.45-2.03%381,980
Sep 30, 20251.481.511.451.481.48-0.67%144,115
Sep 29, 20251.531.541.451.491.49-1.97%382,014
Sep 26, 20251.441.541.431.521.525.56%369,128
Sep 25, 20251.461.481.421.441.44-1.37%359,164
Sep 24, 20251.461.481.441.461.46-182,127
Sep 23, 20251.501.511.441.461.46-2.67%310,854
Sep 22, 20251.411.501.411.501.504.90%222,290
Sep 19, 20251.501.521.431.431.43-4.03%987,118
Sep 18, 20251.471.511.441.491.492.05%436,565
Sep 17, 20251.541.541.451.461.46-4.58%535,195
Sep 16, 20251.541.591.511.531.53-197,193
Sep 15, 20251.651.651.521.531.53-3.77%530,446
Sep 12, 20251.671.691.561.591.59-3.64%480,299
Sep 11, 20251.681.701.641.651.65-2.37%290,928
Sep 10, 20251.831.851.671.691.69-3.43%351,679
Sep 9, 20251.701.781.661.751.751.16%496,548
Sep 8, 20251.851.851.681.731.73-6.99%950,067
Sep 5, 20251.621.891.611.861.8614.11%3,425,954
Sep 4, 20251.711.711.601.631.63-4.68%228,343
Sep 3, 20251.661.731.641.711.712.09%749,201
Sep 2, 20251.611.681.581.681.682.13%392,933
Aug 29, 20251.621.641.541.641.641.23%517,819
Aug 28, 20251.691.701.611.621.62-4.14%631,693
Aug 27, 20251.601.701.581.691.694.32%619,421
Aug 26, 20251.481.621.481.621.628.72%726,014
Aug 25, 20251.451.501.441.491.492.76%1,107,342
Aug 22, 20251.441.491.441.451.45-620,519
Aug 21, 20251.421.471.401.451.451.40%592,746
Aug 20, 20251.471.511.401.431.43-2.72%815,187
Aug 19, 20251.571.601.441.471.47-6.37%847,976
Aug 18, 20251.541.611.531.571.571.29%520,129
Aug 15, 20251.601.651.541.551.55-1.59%1,083,207
Aug 14, 20251.561.611.451.581.58-1.56%2,729,752
Aug 13, 20251.681.711.551.601.60-4.76%2,378,120
Aug 12, 20251.671.711.641.681.68-1.18%849,780
Aug 11, 20251.611.721.611.701.702.41%1,091,474
Aug 8, 20251.561.711.541.661.66-1.19%813,190
Aug 7, 20251.701.751.671.681.68-0.59%566,221
Aug 6, 20251.701.701.601.691.69-2.31%984,665
Aug 5, 20251.701.751.611.731.731.76%797,258
Aug 4, 20251.591.791.571.701.707.59%1,404,479
Aug 1, 20251.451.651.451.581.588.22%1,475,751
Jul 31, 20251.501.571.461.461.46-3.95%731,253
Jul 30, 20251.461.561.461.521.524.11%577,277
Jul 29, 20251.581.591.461.461.46-8.18%405,073
Jul 28, 20251.561.611.531.591.591.27%1,080,567
Jul 25, 20251.571.601.551.571.57-1.26%560,488
Jul 24, 20251.551.621.551.591.590.63%1,013,513
Jul 23, 20251.571.641.551.581.580.64%1,676,998
Jul 22, 20251.451.581.441.571.578.28%2,095,265
Jul 21, 20251.441.501.401.451.451.40%880,730
Jul 18, 20251.411.521.401.431.430.70%1,171,703
Jul 17, 20251.331.481.331.421.425.97%1,852,679