5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-17.35%
3 MONTH PERFORMANCE
-18.49%
6 MONTH PERFORMANCE
-12.14%
YEAR-TO-DATE PERFORMANCE
-15.34%
1 YEAR PERFORMANCE
-35.70%
Pliant Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $10.74 | $11.14 (3.72%) | $11.40 | $10.68 | 777,188 | $676.54 M |
| 01/22/2025 | $10.98 | $10.92 (-0.55%) | $11.25 | $10.78 | 700,800 | $663.18 M |
| 01/21/2025 | $11.07 | $11.07 (0%) | $11.40 | $11.04 | 681,649 | $672.29 M |
| 01/17/2025 | $11.65 | $11.21 (-3.78%) | $11.73 | $10.94 | 672,617 | $680.79 M |
| 01/16/2025 | $12.61 | $11.60 (-8.01%) | $12.61 | $11.60 | 415,729 | $704.48 M |
| 01/15/2025 | $11.78 | $12.63 (7.22%) | $12.70 | $11.50 | 533,913 | $767.03 M |
| 01/14/2025 | $11.86 | $11.24 (-5.23%) | $11.94 | $11.02 | 380,044 | $682.62 M |
| 01/13/2025 | $11.74 | $11.77 (0.26%) | $12.12 | $11.20 | 405,747 | $714.80 M |
| 01/10/2025 | $12.26 | $12.01 (-2.04%) | $12.39 | $11.82 | 350,429 | $729.38 M |
| 01/08/2025 | $13.27 | $12.61 (-4.97%) | $13.27 | $12.60 | 213,900 | $765.82 M |
| 01/07/2025 | $13.18 | $13.27 (0.68%) | $13.46 | $12.73 | 371,732 | $805.90 M |
| 01/06/2025 | $13.55 | $13.18 (-2.73%) | $13.68 | $13.02 | 351,223 | $800.43 M |
| 01/03/2025 | $13.42 | $13.53 (0.82%) | $13.71 | $13.23 | 459,945 | $821.69 M |
| 01/02/2025 | $13.29 | $13.28 (-0.08%) | $13.40 | $12.80 | 377,000 | $806.51 M |
| 12/31/2024 | $12.87 | $13.17 (2.33%) | $13.20 | $12.40 | 430,041 | $799.83 M |
| 12/30/2024 | $13.36 | $12.79 (-4.27%) | $13.70 | $12.59 | 337,440 | $776.75 M |
| 12/27/2024 | $13.98 | $13.56 (-3%) | $14.23 | $13.48 | 364,400 | $823.51 M |
| 12/26/2024 | $13.34 | $14.03 (5.17%) | $14.26 | $13.02 | 447,000 | $852.06 M |
| 12/24/2024 | $13.34 | $13.49 (1.12%) | $13.55 | $13.18 | 345,814 | $819.26 M |
| 12/23/2024 | $13.18 | $13.34 (1.21%) | $13.44 | $12.53 | 819,922 | $810.15 M |
| 12/20/2024 | $13.11 | $13.21 (0.76%) | $13.85 | $13.07 | 1.88 M | $802.26 M |
| 12/19/2024 | $13.94 | $13.30 (-4.59%) | $14.30 | $13.10 | 1.63 M | $807.72 M |
| 12/18/2024 | $14.53 | $14.00 (-3.65%) | $15.00 | $13.51 | 757,243 | $850.23 M |
| 12/17/2024 | $13.78 | $14.37 (4.28%) | $14.66 | $13.70 | 368,200 | $872.70 M |
| 12/16/2024 | $13.22 | $13.72 (3.78%) | $13.83 | $13.19 | 387,000 | $833.23 M |
| 12/13/2024 | $13.67 | $13.30 (-2.71%) | $13.69 | $13.14 | 559,100 | $807.72 M |
| 12/12/2024 | $14.03 | $13.85 (-1.28%) | $14.06 | $13.65 | 346,300 | $841.12 M |
| 12/11/2024 | $14.65 | $14.20 (-3.07%) | $14.65 | $13.96 | 349,300 | $862.38 M |
| 12/10/2024 | $14.49 | $14.52 (0.21%) | $14.88 | $14.34 | 338,228 | $881.81 M |
| 12/09/2024 | $14.87 | $14.85 (-0.13%) | $15.27 | $14.75 | 305,100 | $901.85 M |
| 12/06/2024 | $14.40 | $14.69 (2.01%) | $15.00 | $14.40 | 328,800 | $892.14 M |
| 12/05/2024 | $14.61 | $14.28 (-2.26%) | $14.73 | $14.02 | 348,303 | $867.24 M |
| 12/04/2024 | $14.70 | $14.70 (0%) | $15.02 | $14.26 | 632,083 | $892.74 M |
| 12/03/2024 | $15.47 | $14.63 (-5.43%) | $15.80 | $14.30 | 592,302 | $888.49 M |
| 12/02/2024 | $14.03 | $15.51 (10.55%) | $15.80 | $13.90 | 1.06 M | $941.94 M |
| 11/29/2024 | $13.56 | $13.80 (1.77%) | $13.87 | $13.39 | 212,100 | $838.09 M |
| 11/27/2024 | $13.43 | $13.53 (0.74%) | $13.70 | $13.14 | 333,300 | $821.69 M |
| 11/26/2024 | $13.42 | $13.34 (-0.6%) | $13.62 | $13.15 | 402,637 | $810.15 M |
| 11/25/2024 | $13.19 | $13.46 (2.05%) | $14.00 | $13.00 | 411,220 | $817.44 M |
| 11/22/2024 | $12.97 | $12.98 (0.08%) | $13.32 | $12.78 | 586,020 | $788.29 M |
| 11/21/2024 | $12.81 | $12.85 (0.31%) | $13.26 | $12.52 | 691,731 | $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 |