NASDAQ : PLRX
Pliant Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.851 USD (Nov 2, 2026, 9:46 AM EST) · Market cap 52.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pliant Therapeutics, Inc. (PLRX) closed at 0.8392 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.85 | 0.8554 | 0.8388 | 0.8392 | 387,122 | -2.29% |
| 2026-10-30 | 0.856 | 0.8825 | 0.84 | 0.8589 | 169,524 | -0.13% |
| 2026-10-29 | 0.875 | 0.903 | 0.851 | 0.86 | 205,954 | -3.35% |
| 2026-10-28 | 0.857 | 0.8898 | 0.845 | 0.8898 | 118,176 | +3.82% |
| 2026-10-27 | 0.842 | 0.8819 | 0.8303 | 0.8571 | 346,675 | +0.86% |
| 2026-10-26 | 0.8668 | 0.899 | 0.8367 | 0.8498 | 298,915 | -1.60% |
| 2026-10-23 | 0.87 | 0.879 | 0.831 | 0.8636 | 446,817 | -0.20% |
| 2026-10-22 | 0.9 | 0.9 | 0.851 | 0.8653 | 289,803 | -2.31% |
| 2026-10-21 | 0.9271 | 0.928 | 0.88 | 0.8858 | 340,621 | -2.92% |
| 2026-10-20 | 0.9026 | 0.94 | 0.8963 | 0.9124 | 319,686 | +1.52% |
| 2026-10-19 | 0.9127 | 0.928 | 0.875 | 0.8987 | 292,307 | -0.13% |
| 2026-10-16 | 0.97 | 0.985 | 0.89 | 0.8999 | 582,722 | -7.46% |
| 2026-10-15 | 0.9 | 0.9724 | 0.9 | 0.9724 | 481,347 | +10.01% |
| 2026-10-14 | 0.961 | 0.9773 | 0.8838 | 0.8839 | 988,883 | -8.69% |
| 2026-10-13 | 0.9826 | 0.9976 | 0.961 | 0.968 | 284,640 | -1.83% |
| 2026-10-12 | 1.03 | 1.03 | 0.986 | 0.986 | 272,193 | -3.33% |
| 2026-10-09 | 0.99 | 1.03 | 0.986 | 1.02 | 288,527 | +2.00% |
| 2026-10-08 | 1 | 1.034 | 0.981 | 1 | 568,045 | +1.01% |
| 2026-10-07 | 1.03 | 1.03 | 0.97 | 0.99 | 756,501 | -3.88% |
| 2026-10-06 | 1.04 | 1.04 | 1.01 | 1.03 | 276,386 | +0.00% |
| 2026-10-05 | 1.04 | 1.054 | 1.02 | 1.03 | 295,615 | -0.48% |
| 2026-10-02 | 1.06 | 1.065 | 1.03 | 1.035 | 402,811 | -1.43% |
| 2026-10-01 | 1.1 | 1.1 | 1.05 | 1.05 | 379,553 | -2.78% |
| 2026-09-30 | 1.09 | 1.09 | 1.07 | 1.08 | 238,681 | +0.00% |
| 2026-09-29 | 1.09 | 1.12 | 1.08 | 1.08 | 214,498 | +0.00% |
| 2026-09-28 | 1.08 | 1.1 | 1.071 | 1.08 | 349,131 | +0.00% |
| 2026-09-25 | 1.14 | 1.14 | 1.08 | 1.08 | 450,185 | -5.26% |
| 2026-09-24 | 1.13 | 1.15 | 1.11 | 1.14 | 398,028 | +1.33% |
| 2026-09-23 | 1.14 | 1.14 | 1.1 | 1.125 | 254,280 | -1.32% |
| 2026-09-22 | 1.12 | 1.15 | 1.11 | 1.14 | 326,684 | +2.70% |
| 2026-09-21 | 1.12 | 1.13 | 1.11 | 1.11 | 149,288 | +0.00% |
| 2026-09-18 | 1.13 | 1.13 | 1.09 | 1.11 | 438,690 | -1.77% |
| 2026-09-17 | 1.09 | 1.14 | 1.09 | 1.13 | 308,086 | +5.61% |
| 2026-09-16 | 1.12 | 1.17 | 1.07 | 1.07 | 983,068 | -4.46% |
| 2026-09-15 | 1.15 | 1.155 | 1.11 | 1.12 | 502,028 | -2.61% |
| 2026-09-14 | 1.16 | 1.18 | 1.15 | 1.15 | 208,878 | -1.71% |
| 2026-09-11 | 1.14 | 1.18 | 1.14 | 1.17 | 173,460 | +3.54% |
| 2026-09-10 | 1.13 | 1.16 | 1.13 | 1.13 | 299,397 | -1.74% |
| 2026-09-09 | 1.12 | 1.17 | 1.12 | 1.15 | 450,171 | +1.32% |
| 2026-09-08 | 1.11 | 1.175 | 1.11 | 1.135 | 682,891 | -2.16% |
| 2026-09-04 | 1.12 | 1.185 | 1.11 | 1.16 | 559,895 | +2.65% |
| 2026-09-03 | 1.15 | 1.17 | 1.13 | 1.13 | 299,287 | -2.59% |
| 2026-09-02 | 1.11 | 1.17 | 1.11 | 1.16 | 740,063 | +4.50% |
| 2026-09-01 | 1.11 | 1.128 | 1.1 | 1.11 | 267,479 | +0.91% |
| 2026-08-31 | 1.1 | 1.12 | 1.093 | 1.1 | 400,005 | -0.90% |
| 2026-08-28 | 1.15 | 1.15 | 1.11 | 1.11 | 233,141 | -3.48% |
| 2026-08-27 | 1.16 | 1.16 | 1.14 | 1.15 | 112,828 | -0.86% |
| 2026-08-26 | 1.19 | 1.19 | 1.15 | 1.16 | 135,090 | -2.52% |
| 2026-08-25 | 1.14 | 1.2 | 1.13 | 1.19 | 321,952 | +4.39% |
| 2026-08-24 | 1.14 | 1.15 | 1.12 | 1.14 | 316,089 | -1.30% |
| 2026-08-21 | 1.12 | 1.17 | 1.12 | 1.155 | 504,685 | +3.12% |
| 2026-08-20 | 1.188 | 1.188 | 1.12 | 1.12 | 401,768 | -4.27% |
| 2026-08-19 | 1.17 | 1.2 | 1.16 | 1.17 | 681,752 | +1.74% |
| 2026-08-18 | 1.17 | 1.23 | 1.12 | 1.15 | 1,373,048 | +4.55% |
| 2026-08-17 | 1.07 | 1.12 | 1.07 | 1.1 | 590,771 | +2.80% |
| 2026-08-14 | 1.09 | 1.09 | 1.06 | 1.07 | 235,026 | -0.93% |
| 2026-08-13 | 1.09 | 1.1 | 1.07 | 1.08 | 557,027 | +0.93% |
| 2026-08-12 | 1.04 | 1.08 | 1.02 | 1.07 | 913,694 | +3.88% |
| 2026-08-11 | 1.05 | 1.07 | 1.03 | 1.03 | 220,281 | -0.96% |
| 2026-08-10 | 1.05 | 1.055 | 1.03 | 1.04 | 185,129 | -0.95% |
| 2026-08-07 | 1.05 | 1.07 | 1.03 | 1.05 | 310,413 | +0.00% |
| 2026-08-06 | 1.04 | 1.07 | 1.03 | 1.05 | 639,016 | +0.00% |
| 2026-08-05 | 1.06 | 1.068 | 1.05 | 1.05 | 152,760 | +0.00% |
| 2026-08-04 | 1.05 | 1.07 | 1.035 | 1.05 | 259,713 | +0.96% |
| 2026-08-03 | 1.06 | 1.06 | 1.03 | 1.04 | 161,726 | +0.00% |
| 2026-07-31 | 1.06 | 1.08 | 1.04 | 1.04 | 334,095 | -1.89% |
| 2026-07-30 | 1.06 | 1.075 | 1.05 | 1.06 | 173,506 | +0.95% |
| 2026-07-29 | 1.08 | 1.08 | 1.05 | 1.05 | 230,479 | -1.87% |
| 2026-07-28 | 1.07 | 1.1 | 1.07 | 1.07 | 358,711 | -0.93% |
| 2026-07-27 | 1.08 | 1.11 | 1.07 | 1.08 | 208,389 | -0.92% |
| 2026-07-24 | 1.1 | 1.105 | 1.07 | 1.09 | 307,551 | +0.93% |
| 2026-07-23 | 1.09 | 1.1 | 1.075 | 1.08 | 393,200 | -1.82% |
| 2026-07-22 | 1.09 | 1.115 | 1.05 | 1.1 | 1,549,928 | +0.92% |
| 2026-07-21 | 1.08 | 1.1 | 1.07 | 1.09 | 661,671 | +1.87% |
| 2026-07-20 | 1.13 | 1.145 | 1.07 | 1.07 | 797,188 | -6.96% |
| 2026-07-17 | 1.09 | 1.16 | 1.09 | 1.15 | 405,604 | +3.60% |
| 2026-07-16 | 1.13 | 1.14 | 1.085 | 1.11 | 532,675 | -0.89% |
| 2026-07-15 | 1.09 | 1.135 | 1.09 | 1.12 | 347,537 | +2.75% |
| 2026-07-14 | 1.15 | 1.16 | 1.08 | 1.09 | 2,638,754 | -4.39% |
| 2026-07-13 | 1.13 | 1.175 | 1.11 | 1.14 | 1,219,357 | +1.79% |
| 2026-07-10 | 1.13 | 1.15 | 1.105 | 1.12 | 757,151 | -0.88% |
| 2026-07-09 | 1.14 | 1.15 | 1.105 | 1.13 | 1,482,642 | -0.88% |
| 2026-07-08 | 1.17 | 1.18 | 1.13 | 1.14 | 500,313 | -2.56% |
| 2026-07-07 | 1.15 | 1.18 | 1.15 | 1.17 | 283,782 | +1.74% |
| 2026-07-06 | 1.16 | 1.18 | 1.14 | 1.15 | 453,487 | -1.71% |
| 2026-07-02 | 1.11 | 1.175 | 1.11 | 1.17 | 702,120 | +5.41% |
| 2026-07-01 | 1.14 | 1.155 | 1.11 | 1.11 | 308,402 | -2.63% |
| 2026-06-30 | 1.14 | 1.16 | 1.13 | 1.14 | 256,428 | -0.87% |
| 2026-06-29 | 1.13 | 1.16 | 1.12 | 1.15 | 288,168 | +0.88% |
| 2026-06-26 | 1.13 | 1.14 | 1.105 | 1.14 | 321,039 | +0.88% |
| 2026-06-25 | 1.14 | 1.16 | 1.11 | 1.13 | 442,407 | +0.00% |
| 2026-06-24 | 1.16 | 1.18 | 1.13 | 1.13 | 360,055 | -2.59% |
| 2026-06-23 | 1.15 | 1.175 | 1.15 | 1.16 | 503,723 | +0.00% |
| 2026-06-22 | 1.17 | 1.178 | 1.14 | 1.16 | 227,794 | +0.00% |
| 2026-06-18 | 1.2 | 1.2 | 1.14 | 1.16 | 472,903 | -1.69% |
| 2026-06-17 | 1.19 | 1.2 | 1.17 | 1.18 | 303,539 | -0.84% |
| 2026-06-16 | 1.14 | 1.19 | 1.14 | 1.19 | 513,356 | +4.39% |
| 2026-06-15 | 1.16 | 1.16 | 1.12 | 1.14 | 375,197 | +0.88% |
| 2026-06-12 | 1.15 | 1.17 | 1.13 | 1.13 | 207,257 | -0.88% |
| 2026-06-11 | 1.19 | 1.19 | 1.13 | 1.14 | 491,599 | -1.72% |
| 2026-06-10 | 1.19 | 1.205 | 1.15 | 1.16 | 345,558 | -2.52% |
| 2026-06-09 | 1.16 | 1.2 | 1.13 | 1.19 | 279,901 | +3.48% |
| 2026-06-08 | 1.14 | 1.16 | 1.13 | 1.15 | 169,378 | +0.00% |
| 2026-06-05 | 1.16 | 1.18 | 1.13 | 1.15 | 409,113 | -1.71% |
| 2026-06-04 | 1.17 | 1.21 | 1.16 | 1.17 | 321,081 | -0.85% |
| 2026-06-03 | 1.18 | 1.2 | 1.14 | 1.18 | 1,589,830 | +1.72% |
| 2026-06-02 | 1.2 | 1.22 | 1.15 | 1.16 | 986,083 | -3.33% |
| 2026-06-01 | 1.26 | 1.26 | 1.2 | 1.2 | 756,116 | -4.76% |
| 2026-05-29 | 1.25 | 1.275 | 1.24 | 1.26 | 315,279 | +0.80% |
| 2026-05-28 | 1.22 | 1.26 | 1.22 | 1.25 | 210,363 | +0.81% |
| 2026-05-27 | 1.25 | 1.265 | 1.235 | 1.24 | 216,689 | +0.00% |
| 2026-05-26 | 1.22 | 1.26 | 1.21 | 1.24 | 703,874 | +2.48% |
| 2026-05-22 | 1.24 | 1.26 | 1.2 | 1.21 | 212,116 | -1.63% |
| 2026-05-21 | 1.21 | 1.25 | 1.185 | 1.23 | 270,002 | +2.50% |
| 2026-05-20 | 1.16 | 1.23 | 1.154 | 1.2 | 1,568,560 | +4.35% |
| 2026-05-19 | 1.19 | 1.19 | 1.15 | 1.15 | 406,242 | -2.54% |
| 2026-05-18 | 1.17 | 1.235 | 1.14 | 1.18 | 1,237,180 | +2.61% |
| 2026-05-15 | 1.16 | 1.17 | 1.13 | 1.15 | 439,114 | -1.29% |
| 2026-05-14 | 1.17 | 1.18 | 1.15 | 1.165 | 197,967 | -0.43% |
| 2026-05-13 | 1.17 | 1.19 | 1.16 | 1.17 | 171,742 | -0.85% |