2m 2m 2m 2m 2m 2m 2m
PLIANT THERAPEUT (PLRX)
NASDAQ
$1.16-$0.02 (-1.61%)
Price as of Jun 03, 2026 7:50 PM EDT- $78.0MMarket Cap
- -27.50%1-Year Change
- BiotechnologyIndustry
PLIANT THERAPEUT (PLRX)
$1.16-$0.02 (-1.61%)
- 1 Month-0.84%Low Price$1.15High Price$1.26
- 3 Months-8.53%Low Price$1.15High Price$1.41
- 1 Year-28.92%Low Price$1.09High Price$1.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/19/2026 | 1.25 | 1.33 | 1.23 | 1.30 | +4.00% | 1,474,578 |
02/18/2026 | 1.13 | 1.26 | 1.13 | 1.25 | +10.62% | 1,703,451 |
02/17/2026 | 1.10 | 1.18 | 1.10 | 1.13 | +1.80% | 970,660 |
02/13/2026 | 1.14 | 1.17 | 1.11 | 1.11 | -1.77% | 863,834 |
02/12/2026 | 1.14 | 1.15 | 1.11 | 1.13 | -1.74% | 503,382 |
02/11/2026 | 1.17 | 1.19 | 1.12 | 1.15 | -0.86% | 570,650 |
02/10/2026 | 1.18 | 1.22 | 1.16 | 1.16 | -0.85% | 730,055 |
02/09/2026 | 1.14 | 1.18 | 1.12 | 1.17 | +2.63% | 871,779 |
02/06/2026 | 1.12 | 1.19 | 1.11 | 1.14 | +4.59% | 715,045 |
02/05/2026 | 1.17 | 1.20 | 1.09 | 1.09 | -7.23% | 1,271,745 |
02/04/2026 | 1.20 | 1.20 | 1.16 | 1.18 | -2.89% | 623,754 |
02/03/2026 | 1.20 | 1.23 | 1.18 | 1.21 | +1.68% | 1,081,780 |
02/02/2026 | 1.21 | 1.23 | 1.19 | 1.19 | -1.65% | 777,469 |
01/30/2026 | 1.24 | 1.25 | 1.17 | 1.21 | -2.42% | 1,088,767 |
01/29/2026 | 1.25 | 1.27 | 1.23 | 1.24 | -0.80% | 805,416 |
01/28/2026 | 1.25 | 1.31 | 1.25 | 1.25 | -1.57% | 1,648,951 |
01/27/2026 | 1.29 | 1.29 | 1.25 | 1.27 | -1.55% | 859,833 |
01/26/2026 | 1.29 | 1.31 | 1.28 | 1.29 | -0.77% | 739,590 |
01/23/2026 | 1.28 | 1.36 | 1.28 | 1.30 | 0.00% | 1,251,720 |
01/22/2026 | 1.27 | 1.34 | 1.27 | 1.30 | +3.17% | 1,004,097 |
01/21/2026 | 1.27 | 1.30 | 1.24 | 1.26 | -1.56% | 1,102,846 |
01/20/2026 | 1.26 | 1.29 | 1.24 | 1.28 | -0.78% | 723,110 |
01/16/2026 | 1.29 | 1.32 | 1.27 | 1.29 | +0.78% | 591,175 |
01/15/2026 | 1.31 | 1.32 | 1.26 | 1.28 | -2.29% | 1,258,504 |
01/14/2026 | 1.30 | 1.32 | 1.29 | 1.31 | +1.55% | 826,192 |
01/13/2026 | 1.33 | 1.34 | 1.27 | 1.29 | -3.01% | 1,122,023 |