Skip to main content
PLRX logo

Pliant Therapeutics, Inc.

PLRXNASDAQHealthcareBiotechnology

$0.86Today:- (-)1Y −50.55%

As of Oct 23, 2026 close

Market cap
$53.47M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.88$1.95
Volume (live)
-
Avg. volume (3M)
402.91K

Pliant Therapeutics (PLRX) Historical Stock Prices

Analyze Pliant Therapeutics (PLRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pliant Therapeutics (PLRX) Interactive Price Chart

Interactive historical price chart showing Pliant Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

PLRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PLRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.870.880.830.860.86446.82K
Oct 22, 20260.900.900.850.870.87289.80K
Oct 21, 20260.930.930.880.890.89340.32K
Oct 20, 20260.900.940.900.910.91319.34K
Oct 19, 20260.910.930.880.900.90292.21K
Oct 16, 20260.970.980.890.900.90582.72K
Oct 15, 20260.900.970.900.970.97481.35K
Oct 14, 20260.960.980.880.880.88988.88K
Oct 13, 20260.981.000.960.970.97284.64K
Oct 12, 20261.031.030.990.990.99272.19K
Oct 9, 20260.991.030.991.021.02288.53K
Oct 8, 20261.001.030.981.001.00568.04K
Oct 7, 20261.031.030.970.990.99756.50K
Oct 6, 20261.041.041.011.031.03276.39K
Oct 5, 20261.041.051.021.031.03295.62K
Oct 2, 20261.061.061.031.031.03402.81K
Oct 1, 20261.101.101.051.051.05379.55K
Sep 30, 20261.091.091.071.081.08238.68K
Sep 29, 20261.091.121.081.081.08214.50K
Sep 28, 20261.081.101.071.081.08349.13K
Sep 25, 20261.141.141.081.081.08450.19K
Sep 24, 20261.131.151.111.141.14398.03K
Sep 23, 20261.141.141.101.131.13254.28K
Sep 22, 20261.121.151.111.141.14326.68K
Sep 21, 20261.121.131.111.111.11149.29K
Sep 18, 20261.131.131.091.111.11438.69K
Sep 17, 20261.091.141.091.131.13308.09K
Sep 16, 20261.121.171.071.071.07983.07K
Sep 15, 20261.151.161.111.121.12502.03K
Sep 14, 20261.161.181.151.151.15208.88K
Sep 11, 20261.141.181.141.171.17173.46K
Sep 10, 20261.131.161.131.131.13299.40K
Sep 9, 20261.121.171.121.151.15450.17K
Sep 8, 20261.111.181.111.141.14682.89K
Sep 4, 20261.121.191.111.161.16559.89K
Sep 3, 20261.151.171.131.131.13299.29K
Sep 2, 20261.111.171.111.161.16740.06K
Sep 1, 20261.111.131.101.111.11267.48K
Aug 31, 20261.101.121.091.101.10400.00K
Aug 28, 20261.151.151.111.111.11233.14K
Aug 27, 20261.161.161.141.151.15112.83K
Aug 26, 20261.191.191.151.161.16135.09K
Aug 25, 20261.141.201.131.191.19321.95K
Aug 24, 20261.141.151.121.141.14316.09K
Aug 21, 20261.121.171.121.161.16504.69K
Aug 20, 20261.191.191.121.121.12401.77K
Aug 19, 20261.171.201.161.171.17681.75K
Aug 18, 20261.171.231.121.151.151.37M
Aug 17, 20261.071.121.071.101.10590.77K
Aug 14, 20261.091.091.061.071.07235.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.