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 |