Pliant Therapeutics, Inc. (PLRX)
NASDAQ: PLRX · Real-Time Price · USD
1.210
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Pliant Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 243,671 |
| Apr 27, 2026 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 394,294 |
| Apr 24, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 338,296 |
| Apr 23, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 432,225 |
| Apr 22, 2026 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | - | 1,163,889 |
| Apr 21, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | - | 750,772 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.16 | 1.29 | 1.29 | -3.01% | 2,322,646 |
| Apr 17, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 2.31% | 424,470 |
| Apr 16, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 399,614 |
| Apr 15, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 123,594 |
| Apr 14, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | - | 186,520 |
| Apr 13, 2026 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 167,578 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 546,162 |
| Apr 9, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 213,222 |
| Apr 8, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 3.82% | 298,889 |
| Apr 7, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | - | 422,041 |
| Apr 6, 2026 | 1.34 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 519,917 |
| Apr 2, 2026 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 2.27% | 521,599 |
| Apr 1, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 4.76% | 523,062 |
| Mar 31, 2026 | 1.17 | 1.30 | 1.17 | 1.26 | 1.26 | 7.23% | 1,150,694 |
| Mar 30, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 0.43% | 329,364 |
| Mar 27, 2026 | 1.24 | 1.26 | 1.15 | 1.17 | 1.17 | -4.88% | 724,832 |
| Mar 26, 2026 | 1.30 | 1.32 | 1.23 | 1.23 | 1.23 | -6.11% | 634,657 |
| Mar 25, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 2.34% | 289,837 |
| Mar 24, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 352,098 |
| Mar 23, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 312,272 |
| Mar 20, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 443,373 |
| Mar 19, 2026 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | 3.91% | 324,683 |
| Mar 18, 2026 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 504,810 |
| Mar 17, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | 408,970 |
| Mar 16, 2026 | 1.36 | 1.41 | 1.30 | 1.31 | 1.31 | -2.96% | 1,322,467 |
| Mar 13, 2026 | 1.41 | 1.44 | 1.31 | 1.35 | 1.35 | -4.26% | 684,337 |
| Mar 12, 2026 | 1.33 | 1.42 | 1.33 | 1.41 | 1.41 | 6.02% | 1,202,826 |
| Mar 11, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -4.32% | 292,655 |
| Mar 10, 2026 | 1.29 | 1.40 | 1.29 | 1.39 | 1.39 | 5.30% | 654,678 |
| Mar 9, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 356,884 |
| 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% | 373,685 |
| Mar 3, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 264,219 |
| Mar 2, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 507,117 |
| Feb 27, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 0.78% | 509,720 |
| Feb 26, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 689,460 |
| 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% | 1,474,578 |
| Feb 18, 2026 | 1.13 | 1.26 | 1.13 | 1.25 | 1.25 | 10.62% | 1,703,451 |
| Feb 17, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 970,660 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -1.77% | 863,834 |
| Feb 12, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 503,382 |
| 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% | 730,055 |
| Feb 9, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 871,779 |
| 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% | 1,271,745 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.89% | 623,754 |
| Feb 3, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 1,081,780 |
| Feb 2, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 777,469 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.17 | 1.21 | 1.21 | -2.42% | 1,088,767 |
| 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% | 1,648,951 |
| Jan 27, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 859,833 |
| Jan 26, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 739,590 |
| Jan 23, 2026 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | - | 1,251,720 |
| Jan 22, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 1,004,097 |
| Jan 21, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 1,102,846 |
| 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% | 591,175 |
| 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% | 826,192 |
| Jan 13, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 1,122,023 |
| Jan 12, 2026 | 1.33 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 878,608 |
| Jan 9, 2026 | 1.31 | 1.38 | 1.30 | 1.32 | 1.32 | 0.76% | 1,428,792 |
| Jan 8, 2026 | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 871,121 |
| Jan 7, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 5.47% | 957,799 |
| Jan 6, 2026 | 1.29 | 1.35 | 1.25 | 1.28 | 1.28 | -0.39% | 2,038,908 |
| Jan 5, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | 2.80% | 639,073 |
| Jan 2, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 805,050 |
| Dec 31, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 1,049,102 |
| Dec 30, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 1,011,526 |
| Dec 29, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 1,105,903 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 511,432 |
| Dec 24, 2025 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 267,140 |
| Dec 23, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 537,065 |
| Dec 22, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 577,297 |
| Dec 19, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 1,119,237 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 835,591 |
| 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 |