2m 2m 2m 2m 2m 2m 2m
PLIANT THERAPEUT (PLRX)
NASDAQ
$1.16+$0.005 (+0.43%)
Price as of Aug 21, 2026 7:30 PM EDT- $71.5MMarket Cap
- -20.34%1-Year Change
- BiotechnologyIndustry
PLIANT THERAPEUT (PLRX)
$1.16+$0.005 (+0.43%)
- 1 Month+5.96%Low Price$1.03High Price$1.17
- 3 Months-6.10%Low Price$1.03High Price$1.26
- 1 Year-20.34%Low Price$1.03High Price$1.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 1.12 | 1.17 | 1.12 | 1.16 | +3.13% | 504,685 |
08/20/2026 | 1.19 | 1.19 | 1.12 | 1.12 | -4.27% | 401,768 |
08/19/2026 | 1.17 | 1.20 | 1.16 | 1.17 | +1.74% | 680,098 |
08/18/2026 | 1.17 | 1.23 | 1.12 | 1.15 | +4.55% | 1,373,048 |
08/17/2026 | 1.07 | 1.12 | 1.07 | 1.10 | +2.80% | 590,771 |
08/14/2026 | 1.09 | 1.09 | 1.06 | 1.07 | -0.93% | 235,026 |
08/13/2026 | 1.09 | 1.10 | 1.07 | 1.08 | +0.93% | 557,027 |
08/12/2026 | 1.04 | 1.08 | 1.02 | 1.07 | +3.88% | 913,694 |
08/11/2026 | 1.05 | 1.07 | 1.03 | 1.03 | -0.96% | 220,281 |
08/11/2026 |
-$0.36 Earnings | |||||
08/10/2026 | 1.05 | 1.06 | 1.03 | 1.04 | -0.95% | 185,129 |
08/07/2026 | 1.05 | 1.07 | 1.03 | 1.05 | 0.00% | 310,413 |
08/06/2026 | 1.04 | 1.07 | 1.03 | 1.05 | 0.00% | 639,016 |
08/05/2026 | 1.06 | 1.07 | 1.05 | 1.05 | 0.00% | 152,760 |
08/04/2026 | 1.05 | 1.07 | 1.04 | 1.05 | +0.96% | 259,713 |
08/03/2026 | 1.06 | 1.06 | 1.03 | 1.04 | 0.00% | 161,726 |
07/31/2026 | 1.06 | 1.08 | 1.04 | 1.04 | -1.89% | 334,095 |
07/30/2026 | 1.06 | 1.08 | 1.05 | 1.06 | +0.95% | 173,506 |
07/29/2026 | 1.08 | 1.08 | 1.05 | 1.05 | -1.87% | 230,479 |
07/28/2026 | 1.07 | 1.10 | 1.07 | 1.07 | -0.93% | 358,711 |
07/27/2026 | 1.08 | 1.11 | 1.07 | 1.08 | -0.92% | 208,389 |
07/24/2026 | 1.10 | 1.11 | 1.07 | 1.09 | +0.93% | 307,551 |
07/23/2026 | 1.09 | 1.10 | 1.08 | 1.08 | -1.82% | 393,200 |
07/22/2026 | 1.09 | 1.12 | 1.05 | 1.10 | +0.92% | 1,549,928 |
07/21/2026 | 1.08 | 1.10 | 1.07 | 1.09 | +1.87% | 661,671 |
07/20/2026 | 1.13 | 1.15 | 1.07 | 1.07 | -6.96% | 797,188 |
07/17/2026 | 1.09 | 1.16 | 1.09 | 1.15 | +3.60% | 405,604 |
07/16/2026 | 1.13 | 1.14 | 1.09 | 1.11 | -0.89% | 532,675 |
07/15/2026 | 1.09 | 1.14 | 1.09 | 1.12 | +2.75% | 347,507 |
07/14/2026 | 1.15 | 1.16 | 1.08 | 1.09 | -4.39% | 2,582,481 |
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 |