5 DAY PERFORMANCE
+6.25%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-86.18%
6 MONTH PERFORMANCE
-89.56%
YEAR-TO-DATE PERFORMANCE
-88.38%
1 YEAR PERFORMANCE
-87.78%
Pliant Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.43 | $1.50 (4.55%) | $1.59 | $1.41 | 612,524 | $92.32 M |
| 04/17/2025 | $1.43 | $1.46 (2.1%) | $1.51 | $1.41 | 756,687 | $88.39 M |
| 04/16/2025 | $1.43 | $1.44 (0.7%) | $1.47 | $1.40 | 565,129 | $87.18 M |
| 04/15/2025 | $1.42 | $1.46 (2.82%) | $1.46 | $1.37 | 975,900 | $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 | 783,912 | $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 | 976,197 | $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 | 819,510 | $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 | 771,400 | $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 |
| 02/24/2025 | $3.10 | $3.03 (-2.26%) | $3.14 | $3.01 | 1.58 M | $184.01 M |
| 02/21/2025 | $3.05 | $3.08 (0.98%) | $3.13 | $3.00 | 2.09 M | $187.05 M |
| 02/20/2025 | $2.97 | $3.01 (1.35%) | $3.16 | $2.92 | 3.63 M | $182.80 M |
| 02/19/2025 | $3.00 | $3.00 (0%) | $3.11 | $2.94 | 2.56 M | $182.19 M |
| 02/18/2025 | $3.06 | $2.98 (-2.61%) | $3.22 | $2.93 | 1.71 M | $180.98 M |
| 02/14/2025 | $3.15 | $3.04 (-3.49%) | $3.49 | $2.99 | 3.59 M | $184.62 M |
| 02/13/2025 | $3.08 | $3.29 (6.82%) | $3.78 | $3.05 | 15.01 M | $199.80 M |
| 02/12/2025 | $2.57 | $2.72 (5.84%) | $2.74 | $2.43 | 3.50 M | $165.19 M |
| 02/11/2025 | $3.03 | $2.61 (-13.86%) | $3.07 | $2.60 | 5.30 M | $158.51 M |
| 02/10/2025 | $3.02 | $3.07 (1.66%) | $3.43 | $2.82 | 20.04 M | $186.44 M |
| 02/07/2025 | $11.82 | $7.79 (-34.09%) | $11.96 | $7.18 | 6.44 M | $473.09 M |
| 02/06/2025 | $12.56 | $11.95 (-4.86%) | $12.77 | $11.93 | 356,800 | $725.73 M |
| 02/05/2025 | $11.47 | $12.55 (9.42%) | $12.88 | $11.37 | 565,100 | $762.17 M |
| 02/04/2025 | $11.20 | $11.37 (1.52%) | $11.46 | $10.96 | 319,214 | $690.51 M |
| 02/03/2025 | $10.50 | $11.18 (6.48%) | $11.22 | $10.35 | 641,204 | $678.97 M |
| 01/31/2025 | $10.68 | $10.75 (0.66%) | $11.06 | $10.54 | 531,019 | $652.86 M |
| 01/30/2025 | $10.86 | $10.66 (-1.84%) | $11.07 | $10.58 | 488,002 | $647.39 M |
| 01/29/2025 | $10.82 | $10.74 (-0.74%) | $11.03 | $10.70 | 410,036 | $652.25 M |
| 01/28/2025 | $11.02 | $10.91 (-1%) | $11.08 | $10.78 | 545,007 | $662.57 M |
| 01/27/2025 | $11.03 | $11.00 (-0.27%) | $11.40 | $10.85 | 677,800 | $668.04 M |
| 01/24/2025 | $11.15 | $10.92 (-2.06%) | $11.29 | $10.81 | 434,500 | $663.18 M |
| 01/23/2025 | $10.74 | $11.14 (3.72%) | $11.40 | $10.68 | 818,500 | $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 |
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.
