2m 2m 2m 2m 2m 2m 2m
PLIANT THERAPEUT (PLRX)
NASDAQ
$1.16+$0.02 (+1.67%)
Price as of Jul 14, 2026 7:57 AM EDT- $70.6MMarket Cap
- -21.38%1-Year Change
- BiotechnologyIndustry
PLIANT THERAPEUT (PLRX)
$1.16+$0.02 (+1.67%)
- 1 Month+0.88%Low Price$1.11High Price$1.19
- 3 Months-12.31%Low Price$1.11High Price$1.33
- 1 Year-21.38%Low Price$1.09High Price$1.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 1.13 | 1.18 | 1.11 | 1.14 | +1.79% | 1,219,357 |
07/10/2026 | 1.13 | 1.15 | 1.11 | 1.12 | -0.88% | 757,151 |
07/09/2026 | 1.14 | 1.15 | 1.11 | 1.13 | -0.88% | 1,482,642 |
07/08/2026 | 1.17 | 1.18 | 1.13 | 1.14 | -2.56% | 500,313 |
07/07/2026 | 1.15 | 1.18 | 1.15 | 1.17 | +1.74% | 283,782 |
07/06/2026 | 1.16 | 1.18 | 1.14 | 1.15 | -1.71% | 453,487 |
07/02/2026 | 1.11 | 1.18 | 1.11 | 1.17 | +5.41% | 702,120 |
07/01/2026 | 1.14 | 1.16 | 1.11 | 1.11 | -2.63% | 308,402 |
06/30/2026 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 256,428 |
06/29/2026 | 1.13 | 1.16 | 1.12 | 1.15 | +0.88% | 288,168 |
06/26/2026 | 1.13 | 1.14 | 1.11 | 1.14 | +0.88% | 321,039 |
06/25/2026 | 1.14 | 1.16 | 1.11 | 1.13 | 0.00% | 442,407 |
06/24/2026 | 1.16 | 1.18 | 1.13 | 1.13 | -2.59% | 360,055 |
06/23/2026 | 1.15 | 1.18 | 1.15 | 1.16 | 0.00% | 503,724 |
06/22/2026 | 1.17 | 1.18 | 1.14 | 1.16 | 0.00% | 227,794 |
06/18/2026 | 1.20 | 1.20 | 1.14 | 1.16 | -1.69% | 472,903 |
06/17/2026 | 1.19 | 1.20 | 1.17 | 1.18 | -0.84% | 303,539 |
06/16/2026 | 1.14 | 1.19 | 1.14 | 1.19 | +4.39% | 513,356 |
06/15/2026 | 1.16 | 1.16 | 1.12 | 1.14 | +0.88% | 375,197 |
06/12/2026 | 1.15 | 1.17 | 1.13 | 1.13 | -0.88% | 207,257 |
06/11/2026 | 1.19 | 1.19 | 1.13 | 1.14 | -1.72% | 491,599 |
06/10/2026 | 1.19 | 1.21 | 1.15 | 1.16 | -2.52% | 345,558 |
06/09/2026 | 1.16 | 1.20 | 1.13 | 1.19 | +3.48% | 279,901 |
06/08/2026 | 1.14 | 1.16 | 1.13 | 1.15 | 0.00% | 169,378 |
06/05/2026 | 1.16 | 1.18 | 1.13 | 1.15 | -1.71% | 409,113 |
06/04/2026 | 1.17 | 1.21 | 1.16 | 1.17 | -0.85% | 321,081 |
06/03/2026 | 1.18 | 1.20 | 1.14 | 1.18 | +1.72% | 1,589,205 |
06/02/2026 | 1.20 | 1.22 | 1.15 | 1.16 | -3.33% | 986,083 |
06/01/2026 | 1.26 | 1.26 | 1.20 | 1.20 | -4.76% | 755,816 |
05/29/2026 | 1.25 | 1.28 | 1.24 | 1.26 | +0.80% | 315,279 |
05/28/2026 | 1.22 | 1.26 | 1.22 | 1.25 | +0.81% | 210,363 |
05/27/2026 | 1.25 | 1.27 | 1.24 | 1.24 | 0.00% | 216,689 |
05/26/2026 | 1.22 | 1.26 | 1.21 | 1.24 | +2.48% | 703,874 |
05/22/2026 | 1.24 | 1.26 | 1.20 | 1.21 | -1.63% | 212,116 |
05/21/2026 | 1.21 | 1.25 | 1.19 | 1.23 | +2.50% | 269,096 |
05/20/2026 | 1.16 | 1.23 | 1.15 | 1.20 | +4.35% | 1,568,560 |
05/19/2026 | 1.19 | 1.19 | 1.15 | 1.15 | -2.54% | 406,242 |
05/18/2026 | 1.17 | 1.24 | 1.14 | 1.18 | +2.61% | 1,237,180 |
05/15/2026 | 1.16 | 1.17 | 1.13 | 1.15 | -1.29% | 439,114 |
05/14/2026 | 1.17 | 1.18 | 1.15 | 1.17 | -0.43% | 197,967 |
05/13/2026 | 1.17 | 1.19 | 1.16 | 1.17 | -0.85% | 171,742 |
05/12/2026 | 1.20 | 1.22 | 1.17 | 1.18 | -1.67% | 269,369 |
05/11/2026 | 1.22 | 1.23 | 1.20 | 1.20 | -1.64% | 185,620 |
05/11/2026 |
-$0.32 Earnings | |||||
05/08/2026 | 1.25 | 1.25 | 1.22 | 1.22 | -1.61% | 208,195 |
05/07/2026 | 1.23 | 1.27 | 1.21 | 1.24 | +0.81% | 671,357 |
05/06/2026 | 1.20 | 1.26 | 1.20 | 1.23 | +1.65% | 561,869 |
05/05/2026 | 1.21 | 1.24 | 1.19 | 1.21 | +1.68% | 241,187 |
05/04/2026 | 1.20 | 1.23 | 1.19 | 1.19 | -0.83% | 308,376 |
05/01/2026 | 1.22 | 1.23 | 1.19 | 1.20 | -1.64% | 382,510 |
04/30/2026 | 1.22 | 1.23 | 1.20 | 1.22 | +0.83% | 363,603 |
04/29/2026 | 1.20 | 1.22 | 1.18 | 1.21 | 0.00% | 290,764 |
04/28/2026 | 1.20 | 1.23 | 1.20 | 1.21 | 0.00% | 243,671 |
04/27/2026 | 1.24 | 1.27 | 1.21 | 1.21 | -2.42% | 392,414 |
04/24/2026 | 1.26 | 1.28 | 1.23 | 1.24 | -1.59% | 339,036 |
04/23/2026 | 1.28 | 1.31 | 1.25 | 1.26 | -2.33% | 433,091 |
04/22/2026 | 1.30 | 1.33 | 1.26 | 1.29 | 0.00% | 1,164,989 |
04/21/2026 | 1.28 | 1.31 | 1.26 | 1.29 | 0.00% | 752,065 |
04/20/2026 | 1.35 | 1.35 | 1.16 | 1.29 | -3.01% | 2,323,204 |
04/17/2026 | 1.30 | 1.38 | 1.30 | 1.33 | +2.31% | 444,512 |
04/16/2026 | 1.31 | 1.33 | 1.29 | 1.30 | -0.76% | 401,130 |
04/15/2026 | 1.29 | 1.33 | 1.29 | 1.31 | +0.77% | 123,594 |
04/14/2026 | 1.31 | 1.35 | 1.29 | 1.30 | 0.00% | 186,520 |
04/13/2026 | 1.28 | 1.33 | 1.27 | 1.30 | +1.56% | 167,615 |
04/10/2026 | 1.35 | 1.37 | 1.28 | 1.28 | -5.19% | 546,216 |
04/09/2026 | 1.36 | 1.37 | 1.32 | 1.35 | -0.74% | 213,222 |
04/08/2026 | 1.34 | 1.36 | 1.31 | 1.36 | +3.82% | 298,889 |
04/07/2026 | 1.30 | 1.32 | 1.28 | 1.31 | 0.00% | 422,349 |
04/06/2026 | 1.34 | 1.38 | 1.31 | 1.31 | -2.96% | 519,962 |
04/02/2026 | 1.30 | 1.38 | 1.28 | 1.35 | +2.27% | 521,601 |
04/01/2026 | 1.27 | 1.33 | 1.27 | 1.32 | +4.76% | 523,181 |
03/31/2026 | 1.17 | 1.30 | 1.17 | 1.26 | +7.23% | 1,150,694 |
03/30/2026 | 1.17 | 1.19 | 1.14 | 1.18 | +0.43% | 336,463 |
03/27/2026 | 1.24 | 1.26 | 1.15 | 1.17 | -4.88% | 726,683 |
03/26/2026 | 1.30 | 1.32 | 1.23 | 1.23 | -6.11% | 634,669 |
03/25/2026 | 1.30 | 1.34 | 1.30 | 1.31 | +2.34% | 289,837 |
03/24/2026 | 1.29 | 1.29 | 1.26 | 1.28 | -0.78% | 352,098 |
03/23/2026 | 1.30 | 1.31 | 1.28 | 1.29 | 0.00% | 312,272 |
03/20/2026 | 1.32 | 1.33 | 1.27 | 1.29 | -3.01% | 443,373 |
03/19/2026 | 1.28 | 1.33 | 1.27 | 1.33 | +3.91% | 324,683 |
03/18/2026 | 1.34 | 1.37 | 1.28 | 1.28 | -3.76% | 504,810 |
03/17/2026 | 1.31 | 1.36 | 1.30 | 1.33 | +1.53% | 408,970 |
03/16/2026 | 1.36 | 1.41 | 1.30 | 1.31 | -2.96% | 1,322,467 |
03/13/2026 | 1.41 | 1.44 | 1.31 | 1.35 | -4.26% | 684,337 |
03/12/2026 | 1.33 | 1.42 | 1.33 | 1.41 | +6.02% | 1,202,826 |
03/11/2026 | 1.37 | 1.38 | 1.32 | 1.33 | -4.32% | 292,655 |
03/11/2026 |
-$0.38 Earnings | |||||
03/10/2026 | 1.29 | 1.40 | 1.29 | 1.39 | +5.30% | 654,678 |
03/09/2026 | 1.30 | 1.35 | 1.29 | 1.32 | -0.75% | 356,884 |
03/06/2026 | 1.27 | 1.35 | 1.27 | 1.33 | +3.10% | 374,413 |
03/05/2026 | 1.29 | 1.30 | 1.27 | 1.29 | 0.00% | 211,627 |
03/04/2026 | 1.28 | 1.32 | 1.25 | 1.29 | +3.20% | 373,685 |
03/03/2026 | 1.26 | 1.28 | 1.23 | 1.25 | -1.57% | 264,219 |
03/02/2026 | 1.27 | 1.29 | 1.25 | 1.27 | -2.31% | 507,117 |
02/27/2026 | 1.27 | 1.33 | 1.27 | 1.30 | +0.78% | 509,720 |
02/26/2026 | 1.28 | 1.30 | 1.25 | 1.29 | +0.78% | 689,460 |
02/25/2026 | 1.28 | 1.30 | 1.25 | 1.28 | +0.79% | 588,587 |
02/24/2026 | 1.22 | 1.29 | 1.22 | 1.27 | +3.25% | 357,271 |
02/23/2026 | 1.25 | 1.28 | 1.22 | 1.23 | -0.81% | 509,316 |
02/20/2026 | 1.30 | 1.30 | 1.23 | 1.24 | -4.62% | 529,188 |