Pliant Therapeutics Inc (PLRX) Historical Stock Data
1.31 ↓0.23 (-14.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLRX is down -0.68% a day on average. There have been 13 days where Pliant Therapeutics Inc closed green and 17 days where PLRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.63 | 1.31 | ↓$0.32 (-19.63%) | 1.15 | 1.67 | 15.61M |
| 2025-12-03 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.50 | 1.57 | 598.59K |
| 2025-12-02 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.48 | 1.55 | 1.32M |
| 2025-12-01 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.52 | 1.60 | 640.26K |
| 2025-11-28 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.58 | 1.63 | 1M |
| 2025-11-26 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.55 | 1.62 | 0.97M |
| 2025-11-25 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.54 | 1.63 | 522.62K |
| 2025-11-24 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.53 | 1.60 | 384.39K |
| 2025-11-21 | 1.52 | 1.55 | ↑$0.03 (1.74%) | 1.51 | 1.59 | 318.30K |
| 2025-11-20 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.49 | 1.58 | 1.68M |
| 2025-11-19 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.48 | 1.63 | 1.27M |
| 2025-11-18 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.51 | 1.66 | 1.28M |
| 2025-11-17 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.62 | 1.72 | 493.13K |
| 2025-11-14 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.67 | 1.79 | 498.44K |
| 2025-11-13 | 1.77 | 1.72 | ↓$0.05 (-2.82%) | 1.68 | 1.80 | 434.79K |
| 2025-11-12 | 1.68 | 1.80 | ↑$0.12 (7.14%) | 1.67 | 1.82 | 1.16M |
| 2025-11-11 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.57 | 1.69 | 392.25K |
| 2025-11-10 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.56 | 1.66 | 481.79K |
| 2025-11-07 | 1.51 | 1.60 | ↑$0.09 (5.96%) | 1.45 | 1.62 | 1.01M |
| 2025-11-06 | 1.64 | 1.53 | ↓$0.11 (-6.71%) | 1.52 | 1.66 | 1.14M |
| 2025-11-05 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.58 | 1.72 | 1.20M |
| 2025-11-04 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.58 | 1.67 | 442.70K |
| 2025-11-03 | 1.68 | 1.67 | ↓$0.01 (-0.30%) | 1.64 | 1.73 | 293.51K |
| 2025-10-31 | 1.63 | 1.68 | ↑$0.05 (3.07%) | 1.61 | 1.73 | 530.96K |
| 2025-10-30 | 1.73 | 1.64 | ↓$0.09 (-5.20%) | 1.63 | 1.75 | 310.05K |
| 2025-10-29 | 1.78 | 1.74 | ↓$0.04 (-2.25%) | 1.71 | 1.81 | 596.09K |
| 2025-10-28 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.71 | 1.83 | 628.41K |
| 2025-10-27 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.76 | 1.95 | 1.09M |
| 2025-10-24 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.72 | 1.84 | 1.14M |
| 2025-10-23 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.74 | 1.84 | 0.91M |
Create an account or log in to view more rows.
$PLRX buy SHARES
$PLRX let’s gooooo
$PLRX what happens?
$PLRX Like if the Hedgies are fucked
$PLRX a comeback is always more fun than an all out win!!!!
$PLRX over a thousand shares in now
$PLRX get over the hump
$PLRX how long until we take off?
$PLRX buy bitches
$PLRX shorting it