MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLRX — Pliant Therapeutics, Inc. Common Stock
NasdaqPliant Therapeutics, Inc. Common Stock
$0.99
-0.04(-3.88%)
- O
- 1.03
- H
- 1.03
- L
- 0.97
- V
- 756.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.99
Period Return-32.19%
Period High$1.95
Period Low$0.97
Avg Daily Volume819.6K
Total Trading Days365
PLRX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.03 | $1.03 | $0.97 | $0.99 | $-0.04 | -3.88% | 756,135 | $1.00 | $0.97 $1.03 |
| Oct 6, 2026 | $1.04 | $1.04 | $1.01 | $1.03 | +$0.00 | +0.00% | 276,386 | $1.02 | $1.01 $1.04 |
| Oct 5, 2026 | $1.04 | $1.05 | $1.02 | $1.03 | $-0.01 | -0.48% | 295,616 | $1.04 | $1.02 $1.05 |
| Oct 2, 2026 | $1.06 | $1.07 | $1.03 | $1.04 | $-0.02 | -1.43% | 402,812 | $1.04 | $1.03 $1.07 |
| Oct 1, 2026 | $1.10 | $1.10 | $1.05 | $1.05 | $-0.03 | -2.78% | 379,553 | $1.07 | $1.05 $1.10 |
| Sep 30, 2026 | $1.09 | $1.09 | $1.07 | $1.08 | +$0.00 | +0.00% | 238,681 | $1.08 | $1.07 $1.09 |
| Sep 29, 2026 | $1.09 | $1.12 | $1.08 | $1.08 | +$0.00 | +0.00% | 214,498 | $1.10 | $1.08 $1.12 |
| Sep 28, 2026 | $1.08 | $1.10 | $1.07 | $1.08 | +$0.00 | +0.00% | 349,132 | $1.09 | $1.07 $1.10 |
| Sep 25, 2026 | $1.14 | $1.14 | $1.08 | $1.08 | $-0.06 | -5.26% | 450,185 | $1.10 | $1.08 $1.14 |
| Sep 24, 2026 | $1.13 | $1.15 | $1.11 | $1.14 | +$0.02 | +1.33% | 398,028 | $1.13 | $1.11 $1.15 |
| Sep 23, 2026 | $1.14 | $1.14 | $1.10 | $1.13 | $-0.02 | -1.32% | 254,282 | $1.12 | $1.10 $1.14 |
| Sep 22, 2026 | $1.12 | $1.15 | $1.11 | $1.14 | +$0.03 | +2.70% | 326,685 | $1.14 | $1.11 $1.15 |
| Sep 21, 2026 | $1.12 | $1.13 | $1.11 | $1.11 | +$0.00 | +0.00% | 149,288 | $1.12 | $1.11 $1.13 |
| Sep 18, 2026 | $1.13 | $1.13 | $1.09 | $1.11 | $-0.02 | -1.77% | 438,690 | $1.11 | $1.09 $1.13 |
| Sep 17, 2026 | $1.09 | $1.14 | $1.09 | $1.13 | +$0.06 | +5.61% | 308,086 | $1.12 | $1.09 $1.14 |
| Sep 16, 2026 | $1.12 | $1.17 | $1.07 | $1.07 | $-0.05 | -4.46% | 983,068 | $1.11 | $1.07 $1.17 |
| Sep 15, 2026 | $1.15 | $1.16 | $1.11 | $1.12 | $-0.03 | -2.61% | 501,965 | $1.13 | $1.11 $1.16 |
| Sep 14, 2026 | $1.16 | $1.18 | $1.15 | $1.15 | $-0.02 | -1.71% | 208,877 | $1.17 | $1.15 $1.18 |
| Sep 11, 2026 | $1.14 | $1.18 | $1.14 | $1.17 | +$0.04 | +3.54% | 173,461 | $1.17 | $1.14 $1.18 |
| Sep 10, 2026 | $1.13 | $1.16 | $1.13 | $1.13 | $-0.02 | -1.74% | 299,398 | $1.14 | $1.13 $1.16 |
| Sep 9, 2026 | $1.12 | $1.17 | $1.12 | $1.15 | +$0.02 | +1.32% | 450,172 | $1.15 | $1.12 $1.17 |
| Sep 8, 2026 | $1.11 | $1.18 | $1.11 | $1.14 | $-0.03 | -2.16% | 682,892 | $1.14 | $1.11 $1.18 |
| Sep 4, 2026 | $1.12 | $1.19 | $1.11 | $1.16 | +$0.03 | +2.65% | 559,895 | $1.15 | $1.11 $1.19 |
| Sep 3, 2026 | $1.15 | $1.17 | $1.13 | $1.13 | $-0.03 | -2.59% | 299,288 | $1.15 | $1.13 $1.17 |
| Sep 2, 2026 | $1.11 | $1.17 | $1.11 | $1.16 | +$0.05 | +4.50% | 740,062 | $1.15 | $1.11 $1.17 |
| Sep 1, 2026 | $1.11 | $1.13 | $1.10 | $1.11 | +$0.01 | +0.91% | 267,480 | $1.11 | $1.10 $1.13 |
| Aug 31, 2026 | $1.10 | $1.12 | $1.09 | $1.10 | $-0.01 | -0.90% | 399,801 | $1.10 | $1.09 $1.12 |
| Aug 28, 2026 | $1.15 | $1.15 | $1.11 | $1.11 | $-0.04 | -3.48% | 233,141 | $1.13 | $1.11 $1.15 |
| Aug 27, 2026 | $1.16 | $1.16 | $1.14 | $1.15 | $-0.01 | -0.86% | 112,829 | $1.15 | $1.14 $1.16 |
| Aug 26, 2026 | $1.19 | $1.19 | $1.15 | $1.16 | $-0.03 | -2.52% | 135,091 | $1.17 | $1.15 $1.19 |