5 DAY PERFORMANCE
+713.58%
1 MONTH PERFORMANCE
+384.56%
3 MONTH PERFORMANCE
-4.84%
6 MONTH PERFORMANCE
+11.32%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-12.95%
Pliant Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.51 | 1.28 M | $91.41 M |
| 03/11/2025 | $1.63 | $1.57 (-3.68%) | $1.68 | $1.46 | 2.25 M | $95.05 M |
| 03/10/2025 | $1.59 | $1.43 (-10.06%) | $1.67 | $1.38 | 2.12 M | $86.57 M |
| 03/07/2025 | $1.58 | $1.62 (2.53%) | $1.66 | $1.55 | 1.64 M | $98.07 M |
| 03/06/2025 | $1.50 | $1.58 (5.33%) | $1.64 | $1.50 | 1.90 M | $95.65 M |
| 03/05/2025 | $1.33 | $1.52 (14.29%) | $1.61 | $1.26 | 8.31 M | $92.02 M |
| 03/04/2025 | $1.44 | $1.35 (-6.25%) | $1.52 | $1.27 | 7.49 M | $81.73 M |
| 03/03/2025 | $3.10 | $1.38 (-55.48%) | $3.25 | $1.37 | 19.51 M | $83.54 M |
| 02/28/2025 | $3.18 | $3.44 (8.18%) | $3.46 | $3.13 | 3.92 M | $208.25 M |
| 02/27/2025 | $3.07 | $3.26 (6.19%) | $3.36 | $3.07 | 2.86 M | $197.98 M |
| 02/26/2025 | $3.18 | $3.12 (-1.89%) | $3.32 | $3.07 | 2.17 M | $189.48 M |
| 02/25/2025 | $3.06 | $3.17 (3.59%) | $3.20 | $2.99 | 3.14 M | $192.52 M |
| 02/24/2025 | $3.10 | $3.03 (-2.26%) | $3.14 | $3.01 | 1.58 M | $184.01 M |
| 02/21/2025 | $3.05 | $3.08 (0.98%) | $3.13 | $3.00 | 2.09 M | $187.05 M |
| 02/20/2025 | $2.97 | $3.01 (1.35%) | $3.16 | $2.92 | 3.63 M | $182.80 M |
| 02/19/2025 | $3.00 | $3.00 (0%) | $3.11 | $2.94 | 2.56 M | $182.19 M |
| 02/18/2025 | $3.06 | $2.98 (-2.61%) | $3.22 | $2.93 | 1.71 M | $180.98 M |
| 02/14/2025 | $3.15 | $3.04 (-3.49%) | $3.49 | $2.99 | 3.59 M | $184.62 M |
| 02/13/2025 | $3.08 | $3.29 (6.82%) | $3.78 | $3.05 | 15.01 M | $199.80 M |
| 02/12/2025 | $2.57 | $2.72 (5.84%) | $2.74 | $2.43 | 3.50 M | $165.19 M |
| 02/11/2025 | $3.03 | $2.61 (-13.86%) | $3.07 | $2.60 | 5.30 M | $158.51 M |
| 02/10/2025 | $3.02 | $3.07 (1.66%) | $3.43 | $2.82 | 20.04 M | $186.44 M |
| 02/07/2025 | $11.82 | $7.79 (-34.09%) | $11.96 | $7.18 | 6.44 M | $473.09 M |
| 02/06/2025 | $12.56 | $11.95 (-4.86%) | $12.77 | $11.93 | 356,800 | $725.73 M |
| 02/05/2025 | $11.47 | $12.55 (9.42%) | $12.88 | $11.37 | 565,100 | $762.17 M |
| 02/04/2025 | $11.20 | $11.37 (1.52%) | $11.46 | $10.96 | 319,214 | $690.51 M |
| 02/03/2025 | $10.50 | $11.18 (6.48%) | $11.22 | $10.35 | 641,204 | $678.97 M |
| 01/31/2025 | $10.68 | $10.75 (0.66%) | $11.06 | $10.54 | 531,019 | $652.86 M |
| 01/30/2025 | $10.86 | $10.66 (-1.84%) | $11.07 | $10.58 | 488,002 | $647.39 M |
| 01/29/2025 | $10.82 | $10.74 (-0.74%) | $11.03 | $10.70 | 410,036 | $652.25 M |
| 01/28/2025 | $11.02 | $10.91 (-1%) | $11.08 | $10.78 | 545,007 | $662.57 M |
| 01/27/2025 | $11.03 | $11.00 (-0.27%) | $11.40 | $10.85 | 677,800 | $668.04 M |
| 01/24/2025 | $11.15 | $10.92 (-2.06%) | $11.29 | $10.81 | 434,500 | $663.18 M |
| 01/23/2025 | $10.74 | $11.14 (3.72%) | $11.40 | $10.68 | 818,500 | $676.54 M |
| 01/22/2025 | $10.98 | $10.92 (-0.55%) | $11.25 | $10.78 | 700,800 | $663.18 M |
| 01/21/2025 | $11.07 | $11.07 (0%) | $11.40 | $11.04 | 681,649 | $672.29 M |
| 01/17/2025 | $11.65 | $11.21 (-3.78%) | $11.73 | $10.94 | 672,617 | $680.79 M |
| 01/16/2025 | $12.61 | $11.60 (-8.01%) | $12.61 | $11.60 | 415,729 | $704.48 M |
| 01/15/2025 | $11.78 | $12.63 (7.22%) | $12.70 | $11.50 | 533,913 | $767.03 M |
| 01/14/2025 | $11.86 | $11.24 (-5.23%) | $11.94 | $11.02 | 380,044 | $682.62 M |
| 01/13/2025 | $11.74 | $11.77 (0.26%) | $12.12 | $11.20 | 405,747 | $714.80 M |
| 01/10/2025 | $12.26 | $12.01 (-2.04%) | $12.39 | $11.82 | 350,429 | $729.38 M |
| 01/08/2025 | $13.27 | $12.61 (-4.97%) | $13.27 | $12.60 | 213,900 | $765.82 M |
| 01/07/2025 | $13.18 | $13.27 (0.68%) | $13.46 | $12.73 | 371,732 | $805.90 M |
| 01/06/2025 | $13.55 | $13.18 (-2.73%) | $13.68 | $13.02 | 351,223 | $800.43 M |
| 01/03/2025 | $13.42 | $13.53 (0.82%) | $13.71 | $13.23 | 459,945 | $821.69 M |
| 01/02/2025 | $13.29 | $13.28 (-0.08%) | $13.40 | $12.80 | 377,000 | $806.51 M |
| 12/31/2024 | $12.87 | $13.17 (2.33%) | $13.20 | $12.40 | 430,041 | $799.83 M |
| 12/30/2024 | $13.36 | $12.79 (-4.27%) | $13.70 | $12.59 | 337,440 | $776.75 M |
| 12/27/2024 | $13.98 | $13.56 (-3%) | $14.23 | $13.48 | 364,400 | $823.51 M |
| 12/26/2024 | $13.34 | $14.03 (5.17%) | $14.26 | $13.02 | 447,000 | $852.06 M |
| 12/24/2024 | $13.34 | $13.49 (1.12%) | $13.55 | $13.18 | 345,814 | $819.26 M |
| 12/23/2024 | $13.18 | $13.34 (1.21%) | $13.44 | $12.53 | 819,922 | $810.15 M |
| 12/20/2024 | $13.11 | $13.21 (0.76%) | $13.85 | $13.07 | 1.88 M | $802.26 M |
| 12/19/2024 | $13.94 | $13.30 (-4.59%) | $14.30 | $13.10 | 1.63 M | $807.72 M |
| 12/18/2024 | $14.53 | $14.00 (-3.65%) | $15.00 | $13.51 | 757,243 | $850.23 M |
| 12/17/2024 | $13.78 | $14.37 (4.28%) | $14.66 | $13.70 | 368,200 | $872.70 M |
| 12/16/2024 | $13.22 | $13.72 (3.78%) | $13.83 | $13.19 | 387,000 | $833.23 M |
| 12/13/2024 | $13.67 | $13.30 (-2.71%) | $13.69 | $13.14 | 559,100 | $807.72 M |
| 12/12/2024 | $14.03 | $13.85 (-1.28%) | $14.06 | $13.65 | 346,300 | $841.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
