-
5 DAY PERFORMANCE
+3.38% -
1 MONTH PERFORMANCE
-12.17% -
3 MONTH PERFORMANCE
-2.65% -
6 MONTH PERFORMANCE
-9.38% -
YEAR-TO-DATE PERFORMANCE
-29.04% -
1 YEAR PERFORMANCE
-7.75%
Pliant Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.81 | $12.85 (0.31%) | $13.26 | $12.52 | 691,730 | $780.39 M |
| 11/20/2024 | $12.67 | $12.73 (0.47%) | $12.74 | $12.22 | 569,044 | $773.10 M |
| 11/19/2024 | $12.21 | $12.79 (4.75%) | $12.94 | $12.01 | 469,931 | $776.75 M |
| 11/18/2024 | $12.42 | $12.32 (-0.81%) | $12.76 | $12.26 | 1.38 M | $748.21 M |
| 11/15/2024 | $12.90 | $12.43 (-3.64%) | $12.90 | $11.76 | 741,228 | $754.89 M |
| 11/14/2024 | $13.70 | $12.85 (-6.2%) | $14.04 | $12.72 | 1.20 M | $780.39 M |
| 11/13/2024 | $14.01 | $13.77 (-1.71%) | $14.28 | $13.72 | 251,047 | $836.26 M |
| 11/12/2024 | $14.51 | $13.82 (-4.76%) | $14.68 | $13.55 | 338,030 | $839.30 M |
| 11/11/2024 | $15.33 | $14.51 (-5.35%) | $15.85 | $14.50 | 326,500 | $881.21 M |
| 11/08/2024 | $15.21 | $15.00 (-1.38%) | $15.33 | $14.25 | 404,421 | $910.96 M |
| 11/07/2024 | $15.78 | $15.19 (-3.74%) | $15.88 | $15.15 | 232,724 | $922.50 M |
| 11/06/2024 | $15.80 | $15.70 (-0.63%) | $16.10 | $15.30 | 424,524 | $953.48 M |
| 11/05/2024 | $14.43 | $14.90 (3.26%) | $15.08 | $14.13 | 283,400 | $904.89 M |
| 11/04/2024 | $14.52 | $14.49 (-0.21%) | $15.25 | $14.18 | 506,700 | $879.99 M |
| 11/01/2024 | $14.18 | $14.52 (2.4%) | $14.81 | $14.10 | 333,100 | $876.76 M |
| 10/31/2024 | $14.39 | $14.07 (-2.22%) | $14.56 | $14.00 | 181,034 | $849.59 M |
| 10/30/2024 | $14.52 | $14.41 (-0.76%) | $15.00 | $14.19 | 287,500 | $870.12 M |
| 10/29/2024 | $14.83 | $14.72 (-0.74%) | $15.19 | $14.27 | 321,602 | $888.83 M |
| 10/28/2024 | $14.44 | $14.86 (2.91%) | $15.50 | $14.09 | 471,236 | $897.29 M |
| 10/25/2024 | $13.85 | $14.15 (2.17%) | $14.22 | $13.66 | 244,800 | $854.42 M |
| 10/24/2024 | $14.21 | $13.68 (-3.73%) | $14.29 | $13.57 | 365,100 | $826.04 M |
| 10/23/2024 | $14.63 | $14.21 (-2.87%) | $14.65 | $13.80 | 496,400 | $858.04 M |
| 10/22/2024 | $14.58 | $14.63 (0.34%) | $14.81 | $14.21 | 220,112 | $883.40 M |
| 10/21/2024 | $15.01 | $14.66 (-2.33%) | $15.18 | $14.32 | 744,100 | $885.21 M |
| 10/18/2024 | $14.74 | $15.20 (3.12%) | $15.36 | $14.63 | 400,915 | $917.82 M |
| 10/17/2024 | $15.20 | $14.67 (-3.49%) | $15.21 | $14.31 | 319,100 | $885.82 M |
| 10/16/2024 | $14.14 | $15.12 (6.93%) | $15.25 | $13.92 | 616,900 | $912.99 M |
| 10/15/2024 | $13.75 | $14.00 (1.82%) | $14.14 | $13.53 | 416,300 | $845.36 M |
| 10/14/2024 | $13.57 | $13.73 (1.18%) | $13.84 | $13.11 | 730,100 | $829.06 M |
| 10/11/2024 | $11.60 | $13.65 (17.67%) | $14.00 | $11.56 | 1.13 M | $824.23 M |
| 10/10/2024 | $11.31 | $11.60 (2.56%) | $11.62 | $11.20 | 270,100 | $700.44 M |
| 10/09/2024 | $11.27 | $11.48 (1.86%) | $11.86 | $11.16 | 236,300 | $693.19 M |
| 10/08/2024 | $11.12 | $11.24 (1.08%) | $11.44 | $11.11 | 554,917 | $678.70 M |
| 10/07/2024 | $11.50 | $11.12 (-3.3%) | $11.56 | $10.99 | 229,700 | $671.46 M |
| 10/04/2024 | $11.31 | $11.53 (1.95%) | $12.00 | $11.26 | 246,931 | $696.21 M |
| 10/03/2024 | $10.78 | $11.12 (3.15%) | $11.14 | $10.66 | 285,706 | $671.46 M |
| 10/02/2024 | $10.41 | $10.91 (4.8%) | $10.98 | $10.22 | 309,200 | $658.78 M |
| 10/01/2024 | $11.15 | $10.55 (-5.38%) | $11.15 | $10.46 | 848,026 | $637.04 M |
| 09/30/2024 | $11.25 | $11.21 (-0.36%) | $11.43 | $10.96 | 240,601 | $676.89 M |
| 09/27/2024 | $11.33 | $11.31 (-0.18%) | $11.62 | $11.30 | 216,100 | $682.93 M |
| 09/26/2024 | $11.50 | $11.17 (-2.87%) | $11.65 | $11.02 | 232,818 | $674.48 M |
| 09/25/2024 | $11.34 | $11.33 (-0.09%) | $11.50 | $11.20 | 242,612 | $684.14 M |
| 09/24/2024 | $11.37 | $11.33 (-0.35%) | $11.44 | $10.96 | 794,900 | $684.14 M |
| 09/23/2024 | $12.05 | $11.32 (-6.06%) | $12.21 | $11.30 | 335,020 | $683.53 M |
| 09/20/2024 | $12.40 | $12.14 (-2.1%) | $12.57 | $12.02 | 512,428 | $733.05 M |
| 09/19/2024 | $12.84 | $12.62 (-1.71%) | $13.17 | $12.44 | 214,426 | $762.03 M |
| 09/18/2024 | $12.66 | $12.50 (-1.26%) | $13.12 | $11.97 | 374,200 | $754.78 M |
| 09/17/2024 | $12.18 | $12.60 (3.45%) | $12.92 | $12.00 | 691,600 | $760.82 M |
| 09/16/2024 | $12.31 | $11.87 (-3.57%) | $12.32 | $11.55 | 776,426 | $716.74 M |
| 09/13/2024 | $12.01 | $12.00 (-0.08%) | $12.32 | $11.81 | 512,411 | $724.59 M |
| 09/12/2024 | $12.25 | $11.84 (-3.35%) | $12.31 | $11.80 | 311,900 | $714.93 M |
| 09/11/2024 | $13.02 | $12.26 (-5.84%) | $13.02 | $12.24 | 207,350 | $740.29 M |
| 09/10/2024 | $12.93 | $12.98 (0.39%) | $13.16 | $12.65 | 197,124 | $783.77 M |
| 09/09/2024 | $13.09 | $12.88 (-1.6%) | $13.56 | $12.79 | 230,322 | $777.73 M |
| 09/06/2024 | $13.34 | $12.87 (-3.52%) | $13.64 | $12.57 | 181,606 | $777.13 M |
| 09/05/2024 | $12.86 | $13.35 (3.81%) | $13.46 | $12.63 | 246,347 | $806.11 M |
| 09/04/2024 | $12.70 | $12.82 (0.94%) | $12.92 | $12.46 | 192,300 | $774.11 M |
| 09/03/2024 | $13.27 | $12.78 (-3.69%) | $13.50 | $12.63 | 241,416 | $771.69 M |
| 08/30/2024 | $13.26 | $13.29 (0.23%) | $13.70 | $12.90 | 254,800 | $802.49 M |
| 08/29/2024 | $13.02 | $13.17 (1.15%) | $13.55 | $12.86 | 196,600 | $795.24 M |
| 08/28/2024 | $12.96 | $12.88 (-0.62%) | $13.15 | $12.75 | 166,900 | $777.73 M |
| 08/27/2024 | $13.34 | $13.11 (-1.72%) | $13.78 | $12.77 | 171,000 | $791.62 M |
| 08/26/2024 | $13.53 | $13.45 (-0.59%) | $13.67 | $13.32 | 228,800 | $812.15 M |
| 08/23/2024 | $13.22 | $13.45 (1.74%) | $13.71 | $13.07 | 594,552 | $812.15 M |
| 08/22/2024 | $13.57 | $13.20 (-2.73%) | $13.70 | $13.08 | 380,200 | $797.05 M |