Pliant Therapeutics, Inc. - PLRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	1.42	1.45	1.45	1.47	1.4	590,182
August 20, 2025	1.47	1.43	1.43	1.51	1.4	815,200
August 19, 2025	1.57	1.47	1.47	1.6	1.44	848,000
August 18, 2025	1.54	1.57	1.57	1.61	1.53	520,129
August 15, 2025	1.6	1.55	1.55	1.65	1.54	1.08M
August 14, 2025	1.56	1.58	1.58	1.61	1.45	2.73M
August 13, 2025	1.68	1.6	1.6	1.71	1.55	2.38M
August 12, 2025	1.67	1.68	1.68	1.71	1.64	849,800
August 11, 2025	1.61	1.7	1.7	1.72	1.61	1.09M
August 08, 2025	1.56	1.66	1.66	1.71	1.54	813,200
August 07, 2025	1.7	1.68	1.68	1.75	1.66	566,221
August 06, 2025	1.7	1.69	1.69	1.7	1.6	984,700
August 05, 2025	1.7	1.73	1.73	1.75	1.61	797,300
August 04, 2025	1.59	1.7	1.7	1.79	1.57	1.4M
August 01, 2025	1.45	1.58	1.58	1.65	1.45	1.48M
July 31, 2025	1.5	1.46	1.46	1.57	1.46	731,253
July 30, 2025	1.46	1.52	1.52	1.56	1.46	572,720
July 29, 2025	1.58	1.46	1.46	1.59	1.46	404,828
July 28, 2025	1.56	1.59	1.59	1.61	1.53	1.08M
July 25, 2025	1.57	1.57	1.57	1.6	1.55	559,140
July 24, 2025	1.55	1.59	1.59	1.62	1.55	1.01M
July 23, 2025	1.57	1.58	1.58	1.64	1.55	1.68M
July 22, 2025	1.45	1.57	1.57	1.58	1.44	2.1M
July 21, 2025	1.44	1.45	1.45	1.5	1.4	880,730
July 18, 2025	1.41	1.43	1.43	1.52	1.4	1.17M
July 17, 2025	1.33	1.42	1.42	1.48	1.33	1.85M
July 16, 2025	1.4	1.34	1.34	1.42	1.32	1.52M
July 15, 2025	1.45	1.39	1.39	1.49	1.38	835,100
July 14, 2025	1.41	1.45	1.45	1.5	1.4	670,430
July 11, 2025	1.37	1.41	1.41	1.43	1.35	581,424
July 10, 2025	1.35	1.4	1.4	1.42	1.33	845,600
July 09, 2025	1.2	1.36	1.36	1.41	1.2	3.21M
July 08, 2025	1.18	1.19	1.19	1.25	1.17	1.49M
July 07, 2025	1.26	1.18	1.18	1.26	1.17	962,800
July 03, 2025	1.2	1.26	1.26	1.27	1.18	1.12M
July 02, 2025	1.2	1.2	1.2	1.25	1.16	1.2M
July 01, 2025	1.16	1.17	1.17	1.25	1.13	1.44M
June 30, 2025	1.25	1.16	1.16	1.29	1.14	3.1M
June 27, 2025	1.33	1.25	1.25	1.34	1.25	11.04M
June 26, 2025	1.38	1.3	1.3	1.43	1.28	1.07M
June 25, 2025	1.3	1.38	1.38	1.42	1.25	1.2M
June 24, 2025	1.25	1.3	1.3	1.33	1.24	570,006
June 23, 2025	1.28	1.25	1.25	1.31	1.23	723,083
June 20, 2025	1.32	1.28	1.28	1.34	1.25	1.2M
June 18, 2025	1.31	1.31	1.31	1.39	1.28	648,739
June 17, 2025	1.35	1.31	1.31	1.41	1.29	730,084
June 16, 2025	1.39	1.36	1.36	1.43	1.33	684,000
June 13, 2025	1.44	1.38	1.38	1.48	1.36	561,221
June 12, 2025	1.45	1.47	1.47	1.54	1.42	405,082
June 11, 2025	1.55	1.46	1.46	1.55	1.46	584,112
June 10, 2025	1.6	1.54	1.54	1.65	1.52	646,570
June 09, 2025	1.65	1.6	1.6	1.68	1.55	810,396
June 06, 2025	1.62	1.63	1.63	1.7	1.6	956,804
June 05, 2025	1.65	1.61	1.61	1.67	1.56	947,819
June 04, 2025	1.61	1.66	1.66	1.69	1.6	1.3M
June 03, 2025	1.44	1.6	1.6	1.63	1.44	1.58M
June 02, 2025	1.37	1.44	1.44	1.5	1.36	1.31M
May 30, 2025	1.35	1.35	1.35	1.4	1.31	2.67M
May 29, 2025	1.33	1.37	1.37	1.41	1.31	869,432
May 28, 2025	1.27	1.35	1.35	1.38	1.26	1.01M

Pliant Therapeutics, Inc. (PLRX) NASDAQ