Pliant Therapeutics, Inc. (PLRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PLRX Historical Return
If you invested $1000 in Pliant Therapeutics, Inc. (PLRX) since IPO date, it would be worth $52.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $43.01, while $1000 invested 1 year ago would be worth $772.41. This corresponds to total returns of -94.74%, -95.7%, -22.76%, respectively, with annualized returns of -38.24%, -46.68%, -22.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PLRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.14 | 453,486 |
| July 02, 2026 | 1.11 | 1.17 | 1.17 | 1.18 | 1.11 | 702,101 |
| July 01, 2026 | 1.14 | 1.11 | 1.11 | 1.16 | 1.11 | 308,402 |
| June 30, 2026 | 1.14 | 1.14 | 1.14 | 1.16 | 1.13 | 256,428 |
| June 29, 2026 | 1.13 | 1.15 | 1.15 | 1.16 | 1.12 | 288,168 |
| June 26, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.11 | 321,031 |
| June 25, 2026 | 1.14 | 1.13 | 1.13 | 1.16 | 1.11 | 442,396 |
| June 24, 2026 | 1.16 | 1.13 | 1.13 | 1.18 | 1.13 | 359,510 |
| June 23, 2026 | 1.15 | 1.16 | 1.16 | 1.18 | 1.15 | 503,724 |
| June 22, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.14 | 227,794 |
| June 18, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.14 | 472,403 |
| June 17, 2026 | 1.19 | 1.18 | 1.18 | 1.2 | 1.17 | 303,290 |
| June 16, 2026 | 1.14 | 1.19 | 1.19 | 1.19 | 1.14 | 513,356 |
| June 15, 2026 | 1.16 | 1.14 | 1.14 | 1.16 | 1.12 | 375,197 |
| June 12, 2026 | 1.15 | 1.13 | 1.13 | 1.17 | 1.13 | 207,214 |
| June 11, 2026 | 1.17 | 1.14 | 1.14 | 1.19 | 1.13 | 491,576 |
| June 10, 2026 | 1.19 | 1.16 | 1.16 | 1.21 | 1.15 | 345,458 |
| June 09, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.13 | 279,842 |
| June 08, 2026 | 1.14 | 1.15 | 1.15 | 1.16 | 1.13 | 169,378 |
| June 05, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.13 | 0 |
| June 04, 2026 | 1.17 | 1.17 | 1.17 | 1.21 | 1.16 | 321,081 |
| June 03, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.14 | 1.59M |
| June 02, 2026 | 1.2 | 1.16 | 1.16 | 1.22 | 1.15 | 978,083 |
| June 01, 2026 | 1.26 | 1.2 | 1.2 | 1.26 | 1.2 | 756,116 |
| May 29, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.24 | 314,920 |
| May 28, 2026 | 1.22 | 1.25 | 1.25 | 1.26 | 1.22 | 210,346 |
| May 27, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.24 | 216,689 |
| May 26, 2026 | 1.22 | 1.24 | 1.24 | 1.26 | 1.21 | 694,110 |
| May 22, 2026 | 1.24 | 1.21 | 1.21 | 1.26 | 1.2 | 212,116 |
| May 21, 2026 | 1.21 | 1.23 | 1.23 | 1.25 | 1.19 | 269,715 |
| May 20, 2026 | 1.16 | 1.2 | 1.2 | 1.23 | 1.15 | 1.57M |
| May 19, 2026 | 1.19 | 1.15 | 1.15 | 1.19 | 1.15 | 399,624 |
| May 18, 2026 | 1.17 | 1.18 | 1.18 | 1.24 | 1.14 | 1.24M |
| May 15, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.13 | 439,114 |
| May 14, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.15 | 187,794 |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.19 | 1.16 | 171,374 |
| May 12, 2026 | 1.2 | 1.18 | 1.18 | 1.22 | 1.17 | 269,369 |
| May 11, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.2 | 185,600 |
| May 08, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 208,183 |
| May 07, 2026 | 1.23 | 1.24 | 1.24 | 1.27 | 1.21 | 671,207 |
| May 06, 2026 | 1.2 | 1.23 | 1.23 | 1.26 | 1.2 | 561,819 |
| May 05, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.19 | 242,418 |
| May 04, 2026 | 1.2 | 1.19 | 1.19 | 1.23 | 1.19 | 305,796 |
| May 01, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.19 | 382,038 |
| April 30, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.2 | 363,456 |
| April 29, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.18 | 290,064 |
| April 28, 2026 | 1.2 | 1.21 | 1.21 | 1.23 | 1.2 | 243,671 |
| April 27, 2026 | 1.24 | 1.21 | 1.21 | 1.26 | 1.21 | 393,791 |
| April 24, 2026 | 1.26 | 1.24 | 1.24 | 1.27 | 1.23 | 338,296 |
| April 23, 2026 | 1.28 | 1.26 | 1.26 | 1.31 | 1.25 | 432,225 |
| April 22, 2026 | 1.3 | 1.29 | 1.29 | 1.33 | 1.26 | 1.16M |
| April 21, 2026 | 1.28 | 1.29 | 1.29 | 1.31 | 1.26 | 750,772 |
| April 20, 2026 | 1.35 | 1.29 | 1.29 | 1.35 | 1.16 | 2.32M |
| April 17, 2026 | 1.3 | 1.33 | 1.33 | 1.38 | 1.3 | 424,470 |
| April 16, 2026 | 1.31 | 1.3 | 1.3 | 1.33 | 1.29 | 399,614 |
| April 15, 2026 | 1.29 | 1.31 | 1.31 | 1.33 | 1.29 | 123,407 |
AD
