-
5 DAY PERFORMANCE
+2.85% -
1 MONTH PERFORMANCE
-13.63% -
3 MONTH PERFORMANCE
+9.60% -
6 MONTH PERFORMANCE
-21.30% -
YEAR-TO-DATE PERFORMANCE
-36.33% -
1 YEAR PERFORMANCE
-33.39%
Pliant Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.31 | $11.53 (1.95%) | $12.00 | $11.26 | 246,931 | $695.61 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 |
| 08/02/2024 | $13.62 | $13.87 (1.84%) | $13.98 | $13.45 | 720,500 | $834.71 M |
| 08/01/2024 | $14.29 | $14.35 (0.42%) | $14.44 | $14.00 | 446,665 | $863.60 M |
| 07/31/2024 | $14.04 | $14.31 (1.92%) | $14.81 | $13.67 | 457,200 | $861.19 M |
| 07/30/2024 | $13.89 | $13.95 (0.43%) | $14.05 | $13.64 | 357,044 | $839.52 M |
| 07/29/2024 | $13.28 | $13.88 (4.52%) | $14.15 | $13.24 | 1.81 M | $835.31 M |
| 07/26/2024 | $13.61 | $13.37 (-1.76%) | $13.71 | $13.13 | 340,736 | $804.62 M |
| 07/25/2024 | $12.84 | $13.31 (3.66%) | $13.59 | $12.61 | 729,206 | $801.01 M |
| 07/24/2024 | $12.75 | $12.69 (-0.47%) | $13.17 | $12.59 | 491,124 | $763.70 M |
| 07/23/2024 | $12.44 | $12.87 (3.46%) | $12.99 | $12.32 | 503,910 | $774.53 M |
| 07/22/2024 | $12.47 | $12.53 (0.48%) | $12.57 | $12.03 | 304,248 | $754.07 M |
| 07/19/2024 | $12.50 | $12.36 (-1.12%) | $12.71 | $12.15 | 366,684 | $743.84 M |
| 07/18/2024 | $12.75 | $12.45 (-2.35%) | $13.47 | $12.26 | 525,403 | $749.25 M |
| 07/17/2024 | $13.17 | $12.86 (-2.35%) | $13.42 | $12.62 | 501,246 | $773.93 M |
| 07/16/2024 | $13.38 | $13.50 (0.9%) | $13.83 | $13.35 | 863,741 | $812.44 M |
| 07/15/2024 | $13.01 | $13.23 (1.69%) | $13.44 | $12.83 | 789,595 | $796.19 M |
| 07/12/2024 | $12.75 | $12.75 (0%) | $13.15 | $12.39 | 826,533 | $767.31 M |
| 07/11/2024 | $11.44 | $12.50 (9.27%) | $12.63 | $11.40 | 1.15 M | $752.26 M |
| 07/10/2024 | $10.98 | $11.09 (1%) | $11.18 | $10.79 | 492,795 | $667.41 M |
| 07/09/2024 | $10.99 | $11.04 (0.45%) | $11.08 | $10.74 | 875,349 | $664.40 M |
| 07/08/2024 | $11.01 | $10.86 (-1.36%) | $11.40 | $10.54 | 1.15 M | $653.56 M |
| 07/05/2024 | $10.60 | $10.52 (-0.75%) | $10.60 | $10.29 | 295,875 | $633.10 M |