Pliant Therapeutics, Inc. - Common Stock (PLRX)
1.4100
+0.0400 (2.92%)
NASDAQ · Last Trade: Apr 2nd, 8:35 PM EDT
Historical Prices For Pliant Therapeutics, Inc. - Common Stock (PLRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.36 | 1.46 | 1.32 | 1.41 | 1,092,215 | 1.41 |
| 4/01/2025 | 1.30 | 1.41 | 1.24 | 1.37 | 3,093,222 | 1.37 |
| 3/31/2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1,600,074 | 1.35 |
| 3/28/2025 | 1.51 | 1.56 | 1.46 | 1.47 | 819,510 | 1.47 |
| 3/27/2025 | 1.47 | 1.53 | 1.44 | 1.51 | 1,382,130 | 1.51 |
| 3/26/2025 | 1.50 | 1.52 | 1.42 | 1.47 | 1,471,693 | 1.47 |
| 3/25/2025 | 1.59 | 1.64 | 1.47 | 1.49 | 2,003,796 | 1.49 |
| 3/24/2025 | 1.58 | 1.66 | 1.55 | 1.59 | 1,443,476 | 1.59 |
| 3/21/2025 | 1.56 | 1.66 | 1.52 | 1.55 | 3,910,439 | 1.55 |
| 3/20/2025 | 1.59 | 1.62 | 1.53 | 1.58 | 771,389 | 1.58 |
| 3/19/2025 | 1.66 | 1.70 | 1.60 | 1.62 | 2,828,900 | 1.62 |
| 3/18/2025 | 1.65 | 1.72 | 1.59 | 1.69 | 3,003,422 | 1.69 |
| 3/17/2025 | 1.55 | 1.77 | 1.54 | 1.70 | 3,212,724 | 1.70 |
| 3/14/2025 | 1.54 | 1.60 | 1.52 | 1.54 | 1,338,617 | 1.54 |
| 3/13/2025 | 1.59 | 1.61 | 1.50 | 1.52 | 1,111,515 | 1.52 |
| 3/12/2025 | 1.59 | 1.61 | 1.51 | 1.58 | 1,287,677 | 1.58 |
| 3/11/2025 | 1.63 | 1.68 | 1.46 | 1.56 | 2,224,170 | 1.56 |
| 3/10/2025 | 1.59 | 1.67 | 1.38 | 1.43 | 2,122,720 | 1.43 |
| 3/07/2025 | 1.58 | 1.66 | 1.55 | 1.62 | 1,636,422 | 1.62 |
| 3/06/2025 | 1.50 | 1.64 | 1.50 | 1.58 | 1,894,812 | 1.58 |
| 3/05/2025 | 1.33 | 1.61 | 1.26 | 1.52 | 8,308,678 | 1.52 |
| 3/04/2025 | 1.44 | 1.52 | 1.27 | 1.35 | 7,480,511 | 1.35 |
| 3/03/2025 | 3.10 | 3.25 | 1.37 | 1.38 | 19,449,607 | 1.38 |
| 2/28/2025 | 3.18 | 3.46 | 3.13 | 3.44 | 3,924,309 | 3.44 |
| 2/27/2025 | 3.07 | 3.36 | 3.07 | 3.26 | 2,854,612 | 3.26 |
| 2/26/2025 | 3.18 | 3.32 | 3.07 | 3.12 | 2,173,238 | 3.12 |
| 2/25/2025 | 3.06 | 3.20 | 2.99 | 3.17 | 3,138,196 | 3.17 |
| 2/24/2025 | 3.10 | 3.14 | 3.01 | 3.03 | 1,581,813 | 3.03 |
| 2/21/2025 | 3.05 | 3.13 | 3.00 | 3.08 | 2,091,210 | 3.08 |
| 2/20/2025 | 2.97 | 3.16 | 2.92 | 3.01 | 3,619,661 | 3.01 |
| 2/19/2025 | 3.00 | 3.11 | 2.94 | 3.00 | 2,556,690 | 3.00 |
| 2/18/2025 | 3.06 | 3.22 | 2.92 | 2.98 | 1,708,916 | 2.98 |
| 2/14/2025 | 3.15 | 3.49 | 2.99 | 3.04 | 3,588,087 | 3.04 |
| 2/13/2025 | 3.08 | 3.78 | 3.05 | 3.29 | 15,001,149 | 3.29 |
| 2/12/2025 | 2.57 | 2.74 | 2.43 | 2.72 | 3,496,405 | 2.72 |
| 2/11/2025 | 3.03 | 3.07 | 2.60 | 2.60 | 5,266,316 | 2.60 |
| 2/10/2025 | 3.02 | 3.43 | 2.82 | 3.07 | 19,998,990 | 3.07 |
| 2/07/2025 | 11.82 | 11.96 | 7.18 | 7.79 | 6,437,235 | 7.79 |
| 2/06/2025 | 12.56 | 12.77 | 11.93 | 11.95 | 356,756 | 11.95 |
| 2/05/2025 | 11.47 | 12.88 | 11.37 | 12.55 | 565,077 | 12.55 |
| 2/04/2025 | 11.20 | 11.46 | 10.96 | 11.37 | 319,214 | 11.37 |
| 2/03/2025 | 10.50 | 11.22 | 10.35 | 11.18 | 641,153 | 11.18 |
| 1/31/2025 | 10.68 | 11.06 | 10.54 | 10.75 | 531,019 | 10.75 |
| 1/30/2025 | 10.86 | 11.06 | 10.58 | 10.66 | 488,002 | 10.66 |
| 1/29/2025 | 10.82 | 11.03 | 10.70 | 10.74 | 410,016 | 10.74 |
| 1/28/2025 | 11.02 | 11.08 | 10.78 | 10.91 | 545,007 | 10.91 |
| 1/27/2025 | 11.03 | 11.40 | 10.85 | 11.00 | 677,797 | 11.00 |
| 1/24/2025 | 11.15 | 11.29 | 10.81 | 10.92 | 434,462 | 10.92 |
| 1/23/2025 | 10.74 | 11.40 | 10.68 | 11.14 | 818,489 | 11.14 |
| 1/22/2025 | 10.98 | 11.25 | 10.78 | 10.92 | 700,759 | 10.92 |
| 1/21/2025 | 11.07 | 11.40 | 11.04 | 11.07 | 681,649 | 11.07 |
| 1/17/2025 | 11.65 | 11.73 | 10.94 | 11.21 | 672,617 | 11.21 |
| 1/16/2025 | 12.61 | 12.61 | 11.60 | 11.60 | 415,729 | 11.60 |
| 1/15/2025 | 11.78 | 12.70 | 11.50 | 12.63 | 533,913 | 12.63 |
| 1/14/2025 | 11.86 | 11.94 | 11.02 | 11.24 | 380,044 | 11.24 |
| 1/13/2025 | 11.74 | 12.12 | 11.20 | 11.77 | 404,997 | 11.77 |
| 1/10/2025 | 12.26 | 12.38 | 11.82 | 12.01 | 350,429 | 12.01 |
| 1/08/2025 | 13.27 | 13.27 | 12.60 | 12.61 | 213,882 | 12.61 |
| 1/07/2025 | 13.18 | 13.46 | 12.73 | 13.27 | 371,730 | 13.27 |
| 1/06/2025 | 13.55 | 13.68 | 13.02 | 13.18 | 351,173 | 13.18 |
| 1/03/2025 | 13.42 | 13.71 | 13.23 | 13.53 | 459,945 | 13.53 |