Pliant Therapeutics, Inc. PLRX
NASDAQ · United States · Health Technology
$1.04-0.02 (-1.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.03 | -1.43% | $1.06 | $1.07 | $1.03 | 402.80K |
| 2026-10-01 | $1.05 | -2.78% | $1.10 | $1.10 | $1.05 | 379.60K |
| 2026-09-30 | $1.08 | 0.00% | $1.09 | $1.09 | $1.07 | 238.70K |
| 2026-09-29 | $1.08 | 0.00% | $1.09 | $1.12 | $1.08 | 214.50K |
| 2026-09-28 | $1.08 | 0.00% | $1.08 | $1.10 | $1.07 | 349.10K |
| 2026-09-25 | $1.08 | -5.26% | $1.14 | $1.14 | $1.08 | 450.20K |
| 2026-09-24 | $1.14 | +1.33% | $1.13 | $1.15 | $1.11 | 398.00K |
| 2026-09-23 | $1.13 | -1.32% | $1.14 | $1.14 | $1.10 | 254.30K |
| 2026-09-22 | $1.14 | +2.70% | $1.12 | $1.15 | $1.11 | 324.70K |
| 2026-09-21 | $1.11 | 0.00% | $1.12 | $1.13 | $1.11 | 149.30K |
| 2026-09-18 | $1.11 | -1.77% | $1.13 | $1.13 | $1.09 | 438.70K |
| 2026-09-17 | $1.13 | +5.61% | $1.09 | $1.14 | $1.09 | 308.10K |
| 2026-09-16 | $1.07 | -4.46% | $1.12 | $1.17 | $1.07 | 983.10K |
| 2026-09-15 | $1.12 | -2.61% | $1.15 | $1.15 | $1.11 | 502.00K |
| 2026-09-14 | $1.15 | -1.71% | $1.16 | $1.18 | $1.15 | 208.90K |
| 2026-09-11 | $1.17 | +3.54% | $1.14 | $1.18 | $1.14 | 173.50K |
| 2026-09-10 | $1.13 | -1.74% | $1.13 | $1.16 | $1.13 | 299.30K |
| 2026-09-09 | $1.15 | +1.32% | $1.12 | $1.17 | $1.12 | 450.20K |
| 2026-09-08 | $1.13 | -2.16% | $1.11 | $1.17 | $1.11 | 682.90K |
| 2026-09-04 | $1.16 | +2.65% | $1.12 | $1.18 | $1.11 | 559.90K |
| 2026-09-03 | $1.13 | -2.59% | $1.15 | $1.17 | $1.13 | 299.30K |
| 2026-09-02 | $1.16 | +4.50% | $1.11 | $1.17 | $1.11 | 740.10K |
| 2026-09-01 | $1.11 | +0.91% | $1.11 | $1.13 | $1.10 | 267.50K |
| 2026-08-31 | $1.10 | -0.90% | $1.10 | $1.12 | $1.09 | 400.00K |
| 2026-08-28 | $1.11 | -3.48% | $1.15 | $1.15 | $1.11 | 233.10K |
| 2026-08-27 | $1.15 | -0.86% | $1.16 | $1.16 | $1.14 | 112.80K |
| 2026-08-26 | $1.16 | -2.52% | $1.19 | $1.19 | $1.15 | 135.00K |
| 2026-08-25 | $1.19 | +4.39% | $1.14 | $1.20 | $1.13 | 321.90K |
| 2026-08-24 | $1.14 | -1.30% | $1.14 | $1.15 | $1.12 | 316.10K |
| 2026-08-21 | $1.15 | +3.12% | $1.12 | $1.17 | $1.12 | 504.70K |
| 2026-08-20 | $1.12 | -4.27% | $1.19 | $1.19 | $1.12 | 401.80K |
| 2026-08-19 | $1.17 | +1.74% | $1.17 | $1.20 | $1.16 | 681.70K |
| 2026-08-18 | $1.15 | +4.55% | $1.17 | $1.23 | $1.12 | 1.37M |
| 2026-08-17 | $1.10 | +2.80% | $1.07 | $1.12 | $1.07 | 590.80K |
| 2026-08-14 | $1.07 | -0.93% | $1.09 | $1.09 | $1.06 | 235.00K |
| 2026-08-13 | $1.08 | +0.93% | $1.09 | $1.10 | $1.07 | 556.90K |
| 2026-08-12 | $1.07 | +3.88% | $1.04 | $1.08 | $1.02 | 913.60K |
| 2026-08-11 | $1.03 | -0.96% | $1.05 | $1.07 | $1.03 | 220.30K |
| 2026-08-10 | $1.04 | -0.95% | $1.05 | $1.05 | $1.03 | 185.10K |
| 2026-08-07 | $1.05 | 0.00% | $1.05 | $1.07 | $1.03 | 310.30K |
| 2026-08-06 | $1.05 | 0.00% | $1.04 | $1.07 | $1.03 | 639.00K |
| 2026-08-05 | $1.05 | 0.00% | $1.06 | $1.07 | $1.05 | 152.80K |
| 2026-08-04 | $1.05 | +0.96% | $1.05 | $1.07 | $1.03 | 259.70K |
| 2026-08-03 | $1.04 | 0.00% | $1.06 | $1.06 | $1.03 | 161.70K |
| 2026-07-31 | $1.04 | -1.89% | $1.06 | $1.08 | $1.04 | 334.10K |
| 2026-07-30 | $1.06 | +0.95% | $1.06 | $1.08 | $1.05 | 172.50K |
| 2026-07-29 | $1.05 | -1.87% | $1.08 | $1.08 | $1.05 | 228.70K |
| 2026-07-28 | $1.07 | -0.93% | $1.07 | $1.10 | $1.07 | 358.70K |
| 2026-07-27 | $1.08 | -0.92% | $1.08 | $1.11 | $1.07 | 208.40K |
| 2026-07-24 | $1.09 | +0.93% | $1.10 | $1.11 | $1.07 | 307.60K |
| 2026-07-23 | $1.08 | -1.82% | $1.09 | $1.10 | $1.08 | 393.20K |
| 2026-07-22 | $1.10 | +0.92% | $1.09 | $1.12 | $1.05 | 1.55M |
| 2026-07-21 | $1.09 | +1.87% | $1.08 | $1.10 | $1.07 | 661.70K |
| 2026-07-20 | $1.07 | -6.96% | $1.13 | $1.14 | $1.07 | 797.20K |
| 2026-07-17 | $1.15 | +3.60% | $1.09 | $1.16 | $1.09 | 405.60K |
| 2026-07-16 | $1.11 | -0.89% | $1.13 | $1.14 | $1.09 | 532.70K |
| 2026-07-15 | $1.12 | +2.75% | $1.09 | $1.13 | $1.09 | 347.50K |
| 2026-07-14 | $1.09 | -4.39% | $1.15 | $1.16 | $1.08 | 2.64M |
| 2026-07-13 | $1.14 | +1.79% | $1.13 | $1.17 | $1.11 | 1.22M |
| 2026-07-10 | $1.12 | -0.88% | $1.13 | $1.15 | $1.11 | 757.20K |
| 2026-07-09 | $1.13 | -0.88% | $1.14 | $1.15 | $1.11 | 1.48M |
| 2026-07-08 | $1.14 | -2.56% | $1.17 | $1.18 | $1.13 | 500.30K |
| 2026-07-07 | $1.17 | +1.74% | $1.15 | $1.18 | $1.15 | 283.80K |
| 2026-07-06 | $1.15 | -1.71% | $1.16 | $1.18 | $1.14 | 453.50K |
| 2026-07-02 | $1.17 | +5.41% | $1.11 | $1.17 | $1.11 | 702.10K |
| 2026-07-01 | $1.11 | -2.63% | $1.14 | $1.15 | $1.11 | 308.40K |
| 2026-06-30 | $1.14 | -0.87% | $1.14 | $1.16 | $1.13 | 256.40K |
| 2026-06-29 | $1.15 | +0.88% | $1.13 | $1.16 | $1.12 | 288.20K |
| 2026-06-26 | $1.14 | +0.88% | $1.13 | $1.14 | $1.11 | 321.00K |
| 2026-06-25 | $1.13 | 0.00% | $1.14 | $1.16 | $1.11 | 442.40K |
| 2026-06-24 | $1.13 | -2.59% | $1.16 | $1.18 | $1.13 | 360.10K |
| 2026-06-23 | $1.16 | 0.00% | $1.15 | $1.17 | $1.15 | 503.70K |
| 2026-06-22 | $1.16 | 0.00% | $1.17 | $1.18 | $1.14 | 227.80K |
| 2026-06-18 | $1.16 | -1.69% | $1.20 | $1.20 | $1.14 | 472.90K |
| 2026-06-17 | $1.18 | -0.84% | $1.19 | $1.20 | $1.17 | 303.30K |
| 2026-06-16 | $1.19 | +4.39% | $1.14 | $1.19 | $1.14 | 513.40K |
| 2026-06-15 | $1.14 | +0.88% | $1.16 | $1.16 | $1.12 | 375.20K |
| 2026-06-12 | $1.13 | -0.88% | $1.15 | $1.17 | $1.13 | 207.20K |
| 2026-06-11 | $1.14 | -1.72% | $1.19 | $1.19 | $1.13 | 491.60K |
| 2026-06-10 | $1.16 | -2.52% | $1.19 | $1.21 | $1.15 | 345.50K |
| 2026-06-09 | $1.19 | +3.48% | $1.16 | $1.20 | $1.13 | 279.80K |
| 2026-06-08 | $1.15 | 0.00% | $1.14 | $1.16 | $1.13 | 169.40K |
| 2026-06-05 | $1.15 | -1.71% | $1.16 | $1.18 | $1.13 | 409.10K |
| 2026-06-04 | $1.17 | -0.85% | $1.17 | $1.21 | $1.16 | 321.10K |
| 2026-06-03 | $1.18 | +1.72% | $1.18 | $1.20 | $1.14 | 1.59M |
| 2026-06-02 | $1.16 | -3.33% | $1.20 | $1.22 | $1.15 | 986.10K |
| 2026-06-01 | $1.20 | -4.76% | $1.26 | $1.26 | $1.20 | 756.10K |
| 2026-05-29 | $1.26 | +0.80% | $1.25 | $1.27 | $1.24 | 314.90K |
| 2026-05-28 | $1.25 | +0.81% | $1.22 | $1.26 | $1.22 | 210.40K |
| 2026-05-27 | $1.24 | 0.00% | $1.25 | $1.26 | $1.24 | 216.70K |