5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
-59.31%
6 MONTH PERFORMANCE
-90.42%
YEAR-TO-DATE PERFORMANCE
-90.21%
1 YEAR PERFORMANCE
-89.87%
Pliant Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.32 | $1.29 (-2.27%) | $1.36 | $1.28 | 511.95 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 |
| 04/17/2025 | $1.43 | $1.46 (2.1%) | $1.51 | $1.41 | 758.20 K | $88.39 M |
| 04/16/2025 | $1.43 | $1.44 (0.7%) | $1.47 | $1.40 | 565.13 K | $87.18 M |
| 04/15/2025 | $1.42 | $1.46 (2.82%) | $1.46 | $1.37 | 975.90 K | $88.39 M |
| 04/14/2025 | $1.37 | $1.42 (3.65%) | $1.44 | $1.31 | 1.24 M | $85.96 M |
| 04/11/2025 | $1.25 | $1.34 (7.2%) | $1.34 | $1.23 | 1.04 M | $81.12 M |
| 04/10/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 783.91 K | $75.67 M |
| 04/09/2025 | $1.20 | $1.31 (9.17%) | $1.34 | $1.10 | 1.56 M | $79.31 M |
| 04/08/2025 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.20 | 976.20 K | $74.46 M |
| 04/07/2025 | $1.29 | $1.25 (-3.1%) | $1.36 | $1.21 | 1.68 M | $75.67 M |
| 04/04/2025 | $1.28 | $1.34 (4.69%) | $1.35 | $1.24 | 1.41 M | $81.12 M |
| 04/03/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.28 | 1.11 M | $79.31 M |
| 04/02/2025 | $1.36 | $1.41 (3.68%) | $1.46 | $1.32 | 1.09 M | $85.36 M |
| 04/01/2025 | $1.30 | $1.37 (5.38%) | $1.41 | $1.24 | 3.09 M | $82.94 M |
| 03/31/2025 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.33 | 1.60 M | $81.73 M |
| 03/28/2025 | $1.51 | $1.47 (-2.65%) | $1.56 | $1.46 | 819.51 K | $88.99 M |
| 03/27/2025 | $1.47 | $1.51 (2.72%) | $1.53 | $1.44 | 1.38 M | $91.41 M |
| 03/26/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.42 | 1.47 M | $88.99 M |
| 03/25/2025 | $1.59 | $1.49 (-6.29%) | $1.64 | $1.47 | 2.00 M | $90.20 M |
| 03/24/2025 | $1.58 | $1.59 (0.63%) | $1.66 | $1.55 | 1.44 M | $96.26 M |
| 03/21/2025 | $1.56 | $1.55 (-0.64%) | $1.66 | $1.52 | 3.91 M | $93.83 M |
| 03/20/2025 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.53 | 771.40 K | $95.65 M |
| 03/19/2025 | $1.66 | $1.62 (-2.41%) | $1.70 | $1.60 | 2.83 M | $98.07 M |
| 03/18/2025 | $1.65 | $1.69 (2.42%) | $1.72 | $1.59 | 3.00 M | $102.31 M |
| 03/17/2025 | $1.55 | $1.70 (9.68%) | $1.78 | $1.54 | 3.21 M | $102.92 M |
| 03/14/2025 | $1.54 | $1.54 (0%) | $1.60 | $1.52 | 1.34 M | $93.23 M |
| 03/13/2025 | $1.59 | $1.52 (-4.4%) | $1.61 | $1.50 | 1.11 M | $92.02 M |
| 03/12/2025 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.51 | 1.29 M | $95.65 M |
| 03/11/2025 | $1.63 | $1.57 (-3.68%) | $1.68 | $1.46 | 2.25 M | $95.05 M |
| 03/10/2025 | $1.59 | $1.43 (-10.06%) | $1.67 | $1.38 | 2.12 M | $86.57 M |
| 03/07/2025 | $1.58 | $1.62 (2.53%) | $1.66 | $1.55 | 1.64 M | $98.07 M |
| 03/06/2025 | $1.50 | $1.58 (5.33%) | $1.64 | $1.50 | 1.90 M | $95.65 M |
| 03/05/2025 | $1.33 | $1.52 (14.29%) | $1.61 | $1.26 | 8.31 M | $92.02 M |
| 03/04/2025 | $1.44 | $1.35 (-6.25%) | $1.52 | $1.27 | 7.49 M | $81.73 M |
| 03/03/2025 | $3.10 | $1.38 (-55.48%) | $3.25 | $1.37 | 19.51 M | $83.54 M |
| 02/28/2025 | $3.18 | $3.44 (8.18%) | $3.46 | $3.13 | 3.92 M | $208.25 M |
| 02/27/2025 | $3.07 | $3.26 (6.19%) | $3.36 | $3.07 | 2.86 M | $197.98 M |
| 02/26/2025 | $3.18 | $3.12 (-1.89%) | $3.32 | $3.07 | 2.17 M | $189.48 M |
| 02/25/2025 | $3.06 | $3.17 (3.59%) | $3.20 | $2.99 | 3.14 M | $192.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
