Pliant Therapeutics, Inc. (PLRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Pliant Therapeutics, Inc. (PLRX) since IPO date, it would be worth $49.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $60.55, while $1000 invested 1 year ago would be worth $700. This corresponds to total returns of -95.07%, -93.94%, -30%, respectively, with annualized returns of -37.82%, -42.94%, -30%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.1 | 1.05 | 1.05 | 1.1 | 1.05 | 379,552 |
| September 30, 2026 | 1.09 | 1.08 | 1.08 | 1.09 | 1.07 | 238,679 |
| September 29, 2026 | 1.09 | 1.08 | 1.08 | 1.12 | 1.08 | 214,690 |
| September 28, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.07 | 349,130 |
| September 25, 2026 | 1.14 | 1.08 | 1.08 | 1.14 | 1.08 | 450,184 |
| September 24, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.11 | 398,027 |
| September 23, 2026 | 1.14 | 1.13 | 1.13 | 1.14 | 1.1 | 254,279 |
| September 22, 2026 | 1.12 | 1.14 | 1.14 | 1.15 | 1.11 | 324,683 |
| September 21, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.11 | 149,281 |
| September 18, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.09 | 438,690 |
| September 17, 2026 | 1.09 | 1.13 | 1.13 | 1.14 | 1.09 | 308,084 |
| September 16, 2026 | 1.12 | 1.07 | 1.07 | 1.17 | 1.07 | 983,061 |
| September 15, 2026 | 1.15 | 1.12 | 1.12 | 1.16 | 1.11 | 502,026 |
| September 11, 2026 | 1.14 | 1.17 | 1.17 | 1.18 | 1.14 | 173,458 |
| September 10, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.13 | 299,295 |
| September 09, 2026 | 1.12 | 1.15 | 1.15 | 1.17 | 1.12 | 450,169 |
| September 08, 2026 | 1.11 | 1.14 | 1.14 | 1.18 | 1.11 | 682,889 |
| September 04, 2026 | 1.12 | 1.16 | 1.16 | 1.19 | 1.11 | 559,894 |
| September 03, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.13 | 0 |
| September 02, 2026 | 1.11 | 1.16 | 1.16 | 1.17 | 1.11 | 740,062 |
| September 01, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 267,479 |
| August 31, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.09 | 400,005 |
| August 28, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.11 | 233,137 |
| August 27, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.14 | 112,827 |
| August 26, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 134,412 |
| August 25, 2026 | 1.14 | 1.19 | 1.19 | 1.2 | 1.13 | 321,922 |
| August 24, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.12 | 315,989 |
| August 21, 2026 | 1.12 | 1.16 | 1.16 | 1.17 | 1.12 | 504,685 |
| August 20, 2026 | 1.19 | 1.12 | 1.12 | 1.19 | 1.12 | 401,722 |
| August 19, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.16 | 0 |
| August 18, 2026 | 1.17 | 1.15 | 1.15 | 1.23 | 1.12 | 0 |
| August 17, 2026 | 1.07 | 1.1 | 1.1 | 1.12 | 1.07 | 590,770 |
| August 14, 2026 | 1.09 | 1.07 | 1.07 | 1.09 | 1.06 | 205,026 |
| August 13, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.07 | 0 |
| August 12, 2026 | 1.04 | 1.07 | 1.07 | 1.08 | 1.02 | 0 |
| August 11, 2026 | 1.03 | 1.03 | 1.03 | 1.07 | 1.03 | 0 |
| August 10, 2026 | 1.05 | 1.04 | 1.04 | 1.06 | 1.03 | 185,129 |
| August 07, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.03 | 0 |
| August 06, 2026 | 1.04 | 1.05 | 1.05 | 1.07 | 1.03 | 639,016 |
| August 05, 2026 | 1.06 | 1.05 | 1.05 | 1.07 | 1.05 | 152,760 |
| August 04, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.03 | 259,612 |
| August 03, 2026 | 1.06 | 1.04 | 1.04 | 1.06 | 1.03 | 161,726 |
| July 31, 2026 | 1.06 | 1.04 | 1.04 | 1.08 | 1.04 | 334,094 |
| July 30, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.05 | 172,491 |
| July 29, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.05 | 228,679 |
| July 28, 2026 | 1.07 | 1.07 | 1.07 | 1.1 | 1.07 | 358,710 |
| July 27, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.07 | 208,388 |
| July 23, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.08 | 393,199 |
| July 22, 2026 | 1.09 | 1.1 | 1.1 | 1.12 | 1.05 | 1.55M |
| July 21, 2026 | 1.08 | 1.09 | 1.09 | 1.1 | 1.07 | 645,671 |
| July 20, 2026 | 1.13 | 1.07 | 1.07 | 1.15 | 1.07 | 794,791 |
| July 17, 2026 | 1.09 | 1.15 | 1.15 | 1.16 | 1.09 | 405,604 |
| July 16, 2026 | 1.13 | 1.11 | 1.11 | 1.14 | 1.09 | 532,675 |
| July 15, 2026 | 1.11 | 1.12 | 1.12 | 1.13 | 1.09 | 347,528 |
| July 14, 2026 | 1.15 | 1.09 | 1.09 | 1.16 | 1.08 | 2.64M |
| July 13, 2026 | 1.13 | 1.14 | 1.14 | 1.18 | 1.11 | 1.22M |
| July 10, 2026 | 1.13 | 1.12 | 1.12 | 1.15 | 1.11 | 757,151 |
| July 09, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.11 | 1.48M |
| July 08, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.13 | 500,312 |
| July 07, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 283,782 |