Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.330
+0.040 (3.10%)
At close: Mar 6, 2026, 4:00 PM EST
1.340
+0.010 (0.75%)
After-hours: Mar 6, 2026, 4:11 PM EST
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.27 | 1.35 | 1.27 | 1.33 | 1.33 | 3.10% | 374,413 |
| Mar 5, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 211,627 |
| Mar 4, 2026 | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | 3.20% | 373,653 |
| Mar 3, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 264,205 |
| Mar 2, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 498,687 |
| Feb 27, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 0.78% | 506,710 |
| Feb 26, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 689,316 |
| Feb 25, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 588,587 |
| Feb 24, 2026 | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 357,271 |
| Feb 23, 2026 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 509,316 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 529,188 |
| Feb 19, 2026 | 1.25 | 1.33 | 1.23 | 1.30 | 1.30 | 4.00% | 1,474,577 |
| Feb 18, 2026 | 1.13 | 1.26 | 1.13 | 1.25 | 1.25 | 10.62% | 1,702,951 |
| Feb 17, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 970,530 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -1.77% | 862,728 |
| Feb 12, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 501,841 |
| Feb 11, 2026 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -0.86% | 570,650 |
| Feb 10, 2026 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -0.85% | 728,208 |
| Feb 9, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 783,019 |
| Feb 6, 2026 | 1.12 | 1.19 | 1.11 | 1.14 | 1.14 | 4.59% | 715,045 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.09 | 1.09 | 1.09 | -7.23% | 1,267,424 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.89% | 609,388 |
| Feb 3, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 1,061,913 |
| Feb 2, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 770,699 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.17 | 1.21 | 1.21 | -2.42% | 1,085,899 |
| Jan 29, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 805,416 |
| Jan 28, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 1,648,851 |
| Jan 27, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 844,098 |
| Jan 26, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 704,619 |
| Jan 23, 2026 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | - | 1,248,547 |
| Jan 22, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 974,437 |
| Jan 21, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 1,046,414 |
| Jan 20, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 723,110 |
| Jan 16, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 588,884 |
| Jan 15, 2026 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 1,258,504 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 826,191 |
| Jan 13, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 1,120,911 |
| Jan 12, 2026 | 1.33 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 875,184 |
| Jan 9, 2026 | 1.31 | 1.38 | 1.30 | 1.32 | 1.32 | 0.76% | 1,428,592 |
| Jan 8, 2026 | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 861,104 |
| Jan 7, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 5.47% | 946,846 |
| Jan 6, 2026 | 1.29 | 1.35 | 1.25 | 1.28 | 1.28 | -0.39% | 2,035,854 |
| Jan 5, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | 2.80% | 627,003 |
| Jan 2, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 793,304 |
| Dec 31, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 1,049,092 |
| Dec 30, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 989,976 |
| Dec 29, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 1,102,203 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 494,447 |
| Dec 24, 2025 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 266,823 |
| Dec 23, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 534,915 |
| Dec 22, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 564,539 |
| Dec 19, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 1,115,284 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 834,286 |
| Dec 17, 2025 | 1.23 | 1.30 | 1.22 | 1.22 | 1.22 | -2.40% | 965,232 |
| Dec 16, 2025 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 744,993 |
| Dec 15, 2025 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | 0.81% | 1,310,129 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -6.82% | 1,568,529 |
| Dec 11, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 3.13% | 729,915 |
| Dec 10, 2025 | 1.28 | 1.33 | 1.26 | 1.28 | 1.28 | 1.59% | 1,042,160 |
| Dec 9, 2025 | 1.28 | 1.34 | 1.26 | 1.26 | 1.26 | -1.56% | 1,186,438 |
| Dec 8, 2025 | 1.23 | 1.30 | 1.17 | 1.28 | 1.28 | 5.79% | 2,279,439 |
| Dec 5, 2025 | 1.33 | 1.41 | 1.21 | 1.21 | 1.21 | -7.63% | 4,098,556 |
| Dec 4, 2025 | 1.63 | 1.67 | 1.15 | 1.31 | 1.31 | -14.94% | 15,679,681 |
| Dec 3, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 3.36% | 598,585 |
| Dec 2, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 1,315,830 |
| Dec 1, 2025 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -4.97% | 641,795 |
| Nov 28, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 1,000,745 |
| Nov 26, 2025 | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 969,653 |
| Nov 25, 2025 | 1.58 | 1.63 | 1.54 | 1.57 | 1.57 | - | 522,617 |
| Nov 24, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 1.29% | 384,390 |
| Nov 21, 2025 | 1.52 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 318,319 |
| Nov 20, 2025 | 1.51 | 1.58 | 1.49 | 1.56 | 1.56 | 4.00% | 1,686,121 |
| Nov 19, 2025 | 1.57 | 1.63 | 1.48 | 1.50 | 1.50 | -4.46% | 1,266,032 |
| Nov 18, 2025 | 1.65 | 1.66 | 1.51 | 1.57 | 1.57 | -4.85% | 1,285,492 |
| Nov 17, 2025 | 1.67 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 493,134 |
| Nov 14, 2025 | 1.69 | 1.79 | 1.67 | 1.68 | 1.68 | -2.33% | 499,089 |
| Nov 13, 2025 | 1.77 | 1.80 | 1.68 | 1.72 | 1.72 | -4.44% | 434,791 |
| Nov 12, 2025 | 1.68 | 1.82 | 1.67 | 1.80 | 1.80 | 7.78% | 1,163,201 |
| Nov 11, 2025 | 1.60 | 1.69 | 1.57 | 1.67 | 1.67 | 3.09% | 392,264 |
| Nov 10, 2025 | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | 1.25% | 481,791 |
| Nov 7, 2025 | 1.51 | 1.62 | 1.45 | 1.60 | 1.60 | 4.58% | 1,011,125 |
| Nov 6, 2025 | 1.64 | 1.66 | 1.52 | 1.53 | 1.53 | -6.71% | 1,155,169 |
| Nov 5, 2025 | 1.61 | 1.72 | 1.58 | 1.64 | 1.64 | 1.86% | 1,205,971 |
| Nov 4, 2025 | 1.62 | 1.67 | 1.58 | 1.61 | 1.61 | -3.59% | 442,704 |
| Nov 3, 2025 | 1.68 | 1.73 | 1.64 | 1.67 | 1.67 | -0.60% | 293,506 |
| Oct 31, 2025 | 1.63 | 1.73 | 1.61 | 1.68 | 1.68 | 2.44% | 530,955 |
| Oct 30, 2025 | 1.73 | 1.75 | 1.63 | 1.64 | 1.64 | -5.75% | 310,431 |
| Oct 29, 2025 | 1.78 | 1.81 | 1.71 | 1.74 | 1.74 | -2.25% | 596,091 |
| Oct 28, 2025 | 1.79 | 1.83 | 1.71 | 1.78 | 1.78 | -1.11% | 628,408 |
| Oct 27, 2025 | 1.81 | 1.95 | 1.76 | 1.80 | 1.80 | -0.55% | 1,090,469 |
| Oct 24, 2025 | 1.75 | 1.84 | 1.72 | 1.81 | 1.81 | 3.43% | 1,141,229 |
| Oct 23, 2025 | 1.79 | 1.84 | 1.74 | 1.75 | 1.75 | -3.31% | 913,530 |
| Oct 22, 2025 | 1.89 | 1.91 | 1.71 | 1.81 | 1.81 | -3.21% | 1,392,783 |
| Oct 21, 2025 | 1.70 | 1.91 | 1.69 | 1.87 | 1.87 | 14.02% | 4,679,163 |
| Oct 20, 2025 | 1.58 | 1.66 | 1.55 | 1.64 | 1.64 | 4.46% | 468,065 |
| Oct 17, 2025 | 1.65 | 1.70 | 1.55 | 1.57 | 1.57 | -4.85% | 378,357 |
| Oct 16, 2025 | 1.58 | 1.70 | 1.52 | 1.65 | 1.65 | 5.10% | 1,267,414 |
| Oct 15, 2025 | 1.51 | 1.58 | 1.49 | 1.57 | 1.57 | 3.97% | 460,814 |
| Oct 14, 2025 | 1.49 | 1.57 | 1.47 | 1.51 | 1.51 | 1.34% | 805,353 |
| Oct 13, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | 1.36% | 696,239 |