Pliant Therapeutics, Inc. (PLRX) Charts

$1.42

$0.08 (5.97%)
Last update: 04:00 PM EST
Day's range
$1.33
Day's range
$1.48

5 DAY PERFORMANCE

+0.71%

1 MONTH PERFORMANCE

+8.40%

3 MONTH PERFORMANCE

-2.74%

6 MONTH PERFORMANCE

-87.33%

YEAR-TO-DATE PERFORMANCE

-89.22%

1 YEAR PERFORMANCE

-88.59%

Pliant Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $1.33 $1.42 (6.77%) $1.48 $1.33 1.14 M $86.94 M
07/16/2025 $1.40 $1.34 (-4.29%) $1.42 $1.32 1.52 M $82.04 M
07/15/2025 $1.45 $1.39 (-4.14%) $1.49 $1.38 835.10 K $85.10 M
07/14/2025 $1.41 $1.45 (2.84%) $1.50 $1.40 670.43 K $88.77 M
07/11/2025 $1.37 $1.41 (2.92%) $1.43 $1.35 581.42 K $86.32 M
07/10/2025 $1.35 $1.40 (3.7%) $1.42 $1.33 845.60 K $85.71 M
07/09/2025 $1.20 $1.36 (13.33%) $1.41 $1.20 3.21 M $83.26 M
07/08/2025 $1.18 $1.19 (0.85%) $1.25 $1.17 1.49 M $72.85 M
07/07/2025 $1.26 $1.18 (-6.35%) $1.26 $1.17 962.80 K $72.24 M
07/03/2025 $1.20 $1.26 (5%) $1.27 $1.18 1.12 M $77.14 M
07/02/2025 $1.20 $1.20 (0%) $1.25 $1.16 1.20 M $73.47 M
07/01/2025 $1.16 $1.17 (0.86%) $1.25 $1.13 1.44 M $71.63 M
06/30/2025 $1.25 $1.16 (-7.2%) $1.29 $1.14 3.10 M $71.02 M
06/27/2025 $1.33 $1.25 (-6.02%) $1.34 $1.25 11.04 M $76.53 M
06/26/2025 $1.38 $1.30 (-5.8%) $1.43 $1.28 1.07 M $79.59 M
06/25/2025 $1.30 $1.38 (6.15%) $1.42 $1.25 1.20 M $84.49 M
06/24/2025 $1.25 $1.30 (4%) $1.33 $1.24 570.01 K $79.59 M
06/23/2025 $1.28 $1.25 (-2.34%) $1.31 $1.23 723.08 K $76.53 M
06/20/2025 $1.32 $1.28 (-3.03%) $1.34 $1.25 1.20 M $78.37 M
06/18/2025 $1.31 $1.31 (0%) $1.39 $1.28 648.74 K $80.20 M
06/17/2025 $1.35 $1.31 (-2.96%) $1.41 $1.29 730.08 K $80.20 M
06/16/2025 $1.39 $1.36 (-2.16%) $1.43 $1.33 684.00 K $83.26 M
06/13/2025 $1.44 $1.38 (-4.17%) $1.48 $1.36 561.22 K $84.49 M
06/12/2025 $1.45 $1.47 (1.38%) $1.54 $1.42 405.08 K $90.00 M
06/11/2025 $1.55 $1.46 (-5.81%) $1.55 $1.46 584.11 K $89.39 M
06/10/2025 $1.60 $1.54 (-3.75%) $1.65 $1.52 646.57 K $94.28 M
06/09/2025 $1.65 $1.60 (-3.03%) $1.68 $1.55 810.40 K $97.96 M
06/06/2025 $1.62 $1.63 (0.62%) $1.70 $1.60 956.80 K $99.79 M
06/05/2025 $1.65 $1.61 (-2.42%) $1.67 $1.56 947.82 K $98.57 M
06/04/2025 $1.61 $1.66 (3.11%) $1.69 $1.60 1.30 M $101.63 M
06/03/2025 $1.44 $1.60 (11.11%) $1.63 $1.44 1.58 M $97.96 M
06/02/2025 $1.37 $1.44 (5.11%) $1.50 $1.36 1.31 M $88.16 M
05/30/2025 $1.35 $1.35 (0%) $1.40 $1.31 2.67 M $82.65 M
05/29/2025 $1.33 $1.37 (3.01%) $1.41 $1.31 869.43 K $83.88 M
05/28/2025 $1.27 $1.35 (6.3%) $1.38 $1.26 1.01 M $82.65 M
05/27/2025 $1.30 $1.28 (-1.54%) $1.31 $1.22 885.30 K $78.37 M
05/23/2025 $1.32 $1.29 (-2.27%) $1.36 $1.28 512.00 K $78.98 M
05/22/2025 $1.33 $1.34 (0.75%) $1.38 $1.31 712.31 K $82.04 M
05/21/2025 $1.34 $1.33 (-0.75%) $1.39 $1.31 872.27 K $81.43 M
05/20/2025 $1.34 $1.37 (2.24%) $1.39 $1.25 3.01 M $83.88 M
05/19/2025 $1.36 $1.35 (-0.74%) $1.38 $1.31 1.60 M $82.65 M
05/16/2025 $1.37 $1.38 (0.73%) $1.43 $1.32 1.20 M $84.49 M
05/15/2025 $1.35 $1.37 (1.48%) $1.38 $1.32 419.99 K $83.88 M
05/14/2025 $1.38 $1.36 (-1.45%) $1.40 $1.34 590.75 K $83.26 M
05/13/2025 $1.49 $1.38 (-7.38%) $1.50 $1.33 1.17 M $84.49 M
05/12/2025 $1.44 $1.47 (2.08%) $1.52 $1.42 754.11 K $90.00 M
05/09/2025 $1.45 $1.41 (-2.76%) $1.51 $1.39 551.70 K $86.32 M
05/08/2025 $1.44 $1.46 (1.39%) $1.48 $1.36 841.60 K $88.39 M
05/07/2025 $1.42 $1.43 (0.7%) $1.52 $1.40 711.94 K $86.57 M
05/06/2025 $1.54 $1.43 (-7.14%) $1.60 $1.41 627.28 K $86.57 M
05/05/2025 $1.69 $1.59 (-5.92%) $1.71 $1.58 435.41 K $96.26 M
05/02/2025 $1.65 $1.69 (2.42%) $1.72 $1.61 763.81 K $102.31 M
05/01/2025 $1.58 $1.62 (2.53%) $1.64 $1.51 735.80 K $98.07 M
04/30/2025 $1.46 $1.59 (8.9%) $1.60 $1.43 843.45 K $96.26 M
04/29/2025 $1.46 $1.48 (1.37%) $1.54 $1.44 582.44 K $89.60 M
04/28/2025 $1.46 $1.47 (0.68%) $1.48 $1.43 473.01 K $88.99 M
04/25/2025 $1.54 $1.46 (-5.19%) $1.55 $1.45 653.42 K $88.39 M
04/24/2025 $1.54 $1.57 (1.95%) $1.58 $1.52 408.91 K $95.05 M
04/23/2025 $1.54 $1.54 (0%) $1.58 $1.53 806.55 K $93.23 M
04/22/2025 $1.50 $1.50 (0%) $1.53 $1.45 658.70 K $90.81 M
04/21/2025 $1.42 $1.48 (4.23%) $1.59 $1.41 1.01 M $89.60 M