-
5 DAY PERFORMANCE
+5.69% -
1 MONTH PERFORMANCE
+28.97% -
3 MONTH PERFORMANCE
+15.09% -
6 MONTH PERFORMANCE
+6.37% -
YEAR-TO-DATE PERFORMANCE
-17.89% -
1 YEAR PERFORMANCE
-7.70%
Pliant Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $14.43 | $14.90 (3.26%) | $15.08 | $14.13 | 275,759 | $885.82 M |
| 11/04/2024 | $14.52 | $14.49 (-0.21%) | $15.25 | $14.18 | 506,655 | $874.95 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 |
| 08/21/2024 | $14.02 | $13.41 (-4.35%) | $14.02 | $13.41 | 188,200 | $809.73 M |
| 08/20/2024 | $13.25 | $13.88 (4.75%) | $14.07 | $13.03 | 329,800 | $838.11 M |
| 08/19/2024 | $12.52 | $13.25 (5.83%) | $13.28 | $12.22 | 320,640 | $800.07 M |
| 08/16/2024 | $12.41 | $12.55 (1.13%) | $12.67 | $12.20 | 284,203 | $757.80 M |
| 08/15/2024 | $12.29 | $12.43 (1.14%) | $12.61 | $11.93 | 400,040 | $750.56 M |
| 08/14/2024 | $12.31 | $11.93 (-3.09%) | $12.49 | $11.81 | 322,520 | $720.37 M |
| 08/13/2024 | $12.16 | $12.27 (0.9%) | $12.49 | $11.88 | 275,043 | $740.90 M |
| 08/12/2024 | $12.05 | $11.85 (-1.66%) | $12.64 | $11.79 | 543,500 | $715.54 M |
| 08/09/2024 | $12.26 | $12.28 (0.16%) | $12.60 | $12.22 | 451,619 | $741.50 M |
| 08/08/2024 | $12.60 | $12.26 (-2.7%) | $12.60 | $11.51 | 438,539 | $740.29 M |
| 08/07/2024 | $13.41 | $12.54 (-6.49%) | $13.41 | $12.41 | 492,801 | $757.20 M |
| 08/06/2024 | $13.05 | $13.11 (0.46%) | $14.36 | $12.55 | 440,300 | $791.62 M |
| 08/05/2024 | $13.23 | $12.92 (-2.34%) | $13.33 | $12.50 | 524,600 | $780.15 M |