PLRX
PLIANT THERAPEUT (PLRX)
NASDAQ
$0.87-$0.02 (-2.35%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $54.9M
    Market Cap
  • -51.06%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.20%
    Low Price$0.88
    High Price$1.14
  • 3 Months
    -18.73%
    Low Price$0.88
    High Price$1.19
  • 1 Year
    -51.06%
    Low Price$0.88
    High Price$1.81
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.93
0.93
0.88
0.89
-2.92%
340,621
10/20/2026
0.90
0.94
0.90
0.91
+1.52%
319,683
10/19/2026
0.91
0.93
0.88
0.90
-0.13%
291,907
10/16/2026
0.97
0.99
0.89
0.90
-7.46%
582,722
10/15/2026
0.90
0.97
0.90
0.97
+10.01%
481,347
10/14/2026
0.96
0.98
0.88
0.88
-8.69%
988,883
10/13/2026
0.98
1.00
0.96
0.97
-1.83%
284,640
10/12/2026
1.03
1.03
0.99
0.99
-3.33%
272,193
10/09/2026
0.99
1.03
0.99
1.02
+2.00%
288,527
10/08/2026
1.00
1.03
0.98
1.00
+1.01%
568,045
10/07/2026
1.03
1.03
0.97
0.99
-3.88%
756,501
10/06/2026
1.04
1.04
1.01
1.03
0.00%
276,386
10/05/2026
1.04
1.05
1.02
1.03
-0.48%
295,615
10/02/2026
1.06
1.07
1.03
1.04
-1.43%
402,811
10/01/2026
1.10
1.10
1.05
1.05
-2.78%
379,553
09/30/2026
1.09
1.09
1.07
1.08
0.00%
238,681
09/29/2026
1.09
1.12
1.08
1.08
0.00%
214,498
09/28/2026
1.08
1.10
1.07
1.08
0.00%
349,131
09/25/2026
1.14
1.14
1.08
1.08
-5.26%
450,185
09/24/2026
1.13
1.15
1.11
1.14
+1.33%
398,028
09/23/2026
1.14
1.14
1.10
1.13
-1.32%
254,281
09/22/2026
1.12
1.15
1.11
1.14
+2.70%
326,584
09/21/2026
1.12
1.13
1.11
1.11
0.00%
149,288
09/18/2026
1.13
1.13
1.09
1.11
-1.77%
435,513
09/17/2026
1.09
1.14
1.09
1.13
+5.61%
308,086
09/16/2026
1.12
1.17
1.07
1.07
-4.46%
983,068
09/15/2026
1.15
1.16
1.11
1.12
-2.61%
502,028
09/14/2026
1.16
1.18
1.15
1.15
-1.71%
208,878
09/11/2026
1.14
1.18
1.14
1.17
+3.54%
173,460
09/10/2026
1.13
1.16
1.13
1.13
-1.74%
299,397
09/09/2026
1.12
1.17
1.12
1.15
+1.32%
450,171
09/08/2026
1.11
1.18
1.11
1.14
-2.16%
682,889
09/04/2026
1.12
1.19
1.11
1.16
+2.65%
559,895
09/03/2026
1.15
1.17
1.13
1.13
-2.59%
299,287
09/02/2026
1.11
1.17
1.11
1.16
+4.50%
740,063
09/01/2026
1.11
1.13
1.10
1.11
+0.91%
267,479
08/31/2026
1.10
1.12
1.09
1.10
-0.90%
399,801
08/28/2026
1.15
1.15
1.11
1.11
-3.48%
233,141
08/27/2026
1.16
1.16
1.14
1.15
-0.86%
112,828
08/26/2026
1.19
1.19
1.15
1.16
-2.52%
135,090
08/25/2026
1.14
1.20
1.13
1.19
+4.39%
321,952
08/24/2026
1.14
1.15
1.12
1.14
-1.30%
316,089
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