Pliant Therapeutics, Inc. - Common Stock (PLRX)

Historical Prices For Pliant Therapeutics, Inc. - Common Stock (PLRX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.79	1.84	1.74	1.75	913,505	1.75
10/22/2025	1.89	1.91	1.71	1.81	1,390,776	1.81
10/21/2025	1.70	1.91	1.69	1.87	4,675,198	1.87
10/20/2025	1.58	1.66	1.55	1.64	467,889	1.64
10/17/2025	1.65	1.70	1.55	1.57	378,357	1.57
10/16/2025	1.58	1.70	1.52	1.65	1,267,406	1.65
10/15/2025	1.51	1.58	1.49	1.57	460,504	1.57
10/14/2025	1.49	1.57	1.47	1.51	805,353	1.51
10/13/2025	1.46	1.53	1.46	1.49	696,122	1.49
10/10/2025	1.48	1.51	1.45	1.47	1,183,921	1.47
10/09/2025	1.54	1.59	1.52	1.54	287,778	1.54
10/08/2025	1.48	1.54	1.53	1.53	2,945,727	1.53
10/07/2025	1.48	1.51	1.45	1.48	554,212	1.48
10/06/2025	1.53	1.53	1.47	1.49	441,252	1.49
10/03/2025	1.52	1.54	1.48	1.52	294,476	1.52
10/02/2025	1.45	1.55	1.42	1.50	510,359	1.50
10/01/2025	1.48	1.54	1.43	1.45	381,980	1.45
9/30/2025	1.48	1.50	1.45	1.48	144,115	1.48
9/29/2025	1.53	1.53	1.45	1.49	382,014	1.49
9/26/2025	1.44	1.54	1.43	1.52	369,128	1.52
9/25/2025	1.46	1.48	1.42	1.44	359,164	1.44
9/24/2025	1.46	1.48	1.44	1.46	182,013	1.46
9/23/2025	1.50	1.51	1.44	1.46	310,854	1.46
9/22/2025	1.41	1.50	1.41	1.50	221,954	1.50
9/19/2025	1.50	1.52	1.43	1.43	987,118	1.43
9/18/2025	1.47	1.51	1.44	1.49	436,565	1.49
9/17/2025	1.54	1.54	1.45	1.46	535,195	1.46
9/16/2025	1.54	1.59	1.51	1.53	197,157	1.53
9/15/2025	1.65	1.65	1.51	1.53	530,178	1.53
9/12/2025	1.67	1.69	1.56	1.59	480,299	1.59
9/11/2025	1.68	1.70	1.64	1.65	290,914	1.65
9/10/2025	1.83	1.85	1.67	1.69	351,679	1.69
9/09/2025	1.70	1.78	1.66	1.75	495,582	1.75
9/08/2025	1.85	1.85	1.68	1.73	950,067	1.73
9/05/2025	1.62	1.89	1.61	1.86	3,425,955	1.86
9/04/2025	1.71	1.71	1.60	1.63	227,856	1.63
9/03/2025	1.66	1.73	1.64	1.71	749,076	1.71
9/02/2025	1.61	1.68	1.58	1.68	392,933	1.68
8/29/2025	1.62	1.64	1.54	1.64	517,819	1.64
8/28/2025	1.69	1.70	1.61	1.62	631,694	1.62
8/27/2025	1.60	1.70	1.58	1.69	619,421	1.69
8/26/2025	1.48	1.62	1.48	1.62	726,014	1.62
8/25/2025	1.45	1.50	1.44	1.49	1,107,342	1.49
8/22/2025	1.44	1.49	1.44	1.45	620,519	1.45
8/21/2025	1.42	1.47	1.40	1.45	592,746	1.45
8/20/2025	1.47	1.47	1.40	1.43	813,553	1.43
8/19/2025	1.57	1.60	1.44	1.47	847,976	1.47
8/18/2025	1.54	1.61	1.53	1.57	520,128	1.57
8/15/2025	1.60	1.65	1.54	1.55	1,083,207	1.55
8/14/2025	1.56	1.61	1.45	1.57	2,729,739	1.57
8/13/2025	1.68	1.71	1.55	1.60	2,378,095	1.60
8/12/2025	1.67	1.71	1.64	1.68	849,780	1.68
8/11/2025	1.61	1.72	1.61	1.70	1,091,473	1.70
8/08/2025	1.56	1.71	1.54	1.66	813,190	1.66
8/07/2025	1.70	1.75	1.66	1.68	566,221	1.68
8/06/2025	1.70	1.70	1.60	1.69	984,120	1.69
8/05/2025	1.70	1.75	1.61	1.73	797,218	1.73
8/04/2025	1.59	1.79	1.56	1.70	1,403,429	1.70
8/01/2025	1.45	1.65	1.45	1.58	1,475,751	1.58
7/31/2025	1.50	1.57	1.46	1.46	731,253	1.46
7/30/2025	1.46	1.56	1.46	1.52	577,277	1.52
7/29/2025	1.58	1.59	1.46	1.46	405,073	1.46
7/28/2025	1.56	1.61	1.52	1.59	1,080,567	1.59
7/25/2025	1.57	1.60	1.55	1.57	560,488	1.57
7/24/2025	1.55	1.61	1.54	1.59	1,013,402	1.59