Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pds Biotechnology Corp (NQ: PDSB )

3.080 -0.040 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.990 6.020 5.820 5.870 271,579 -0.10(-1.68%)
Aug 30, 2023 5.980 6.030 5.880 5.970 260,534 -0.01(-0.17%)
Aug 29, 2023 6.380 6.380 5.850 5.980 715,265 -0.42(-6.56%)
Aug 28, 2023 6.020 6.510 6.018 6.400 570,077 +0.43(+7.20%)
Aug 25, 2023 5.910 6.060 5.750 5.970 349,454 +0.13(+2.23%)
Aug 24, 2023 6.010 6.220 5.785 5.840 476,895 -0.17(-2.83%)
Aug 23, 2023 5.490 6.250 5.490 6.010 787,556 +0.55(+10.07%)
Aug 22, 2023 5.650 5.990 5.440 5.460 670,469 -0.15(-2.67%)
Aug 21, 2023 5.640 5.660 5.240 5.610 659,699 -0.07(-1.23%)
Aug 18, 2023 5.550 5.930 5.380 5.680 638,842 +0.04(+0.62%)
Aug 17, 2023 6.370 6.370 5.520 5.645 781,748 -0.59(-9.39%)
Aug 16, 2023 5.890 6.360 5.800 6.230 1,082,069 +0.35(+5.95%)
Aug 15, 2023 5.350 6.124 5.270 5.880 1,052,325 +0.55(+10.32%)
Aug 14, 2023 5.000 5.390 4.660 5.330 908,156 +0.48(+9.90%)
Aug 11, 2023 4.670 4.920 4.620 4.850 533,521 +0.05(+1.15%)
Aug 10, 2023 5.350 5.450 4.670 4.795 1,042,160 -0.51(-9.70%)
Aug 09, 2023 5.500 5.530 5.270 5.310 266,897 -0.16(-2.93%)
Aug 08, 2023 5.180 5.500 5.170 5.470 314,707 +0.17(+3.21%)
Aug 07, 2023 5.410 5.440 5.070 5.300 342,171 -0.12(-2.21%)
Aug 04, 2023 5.890 5.950 5.410 5.420 387,296 -0.45(-7.67%)
Aug 03, 2023 5.470 5.985 5.470 5.870 487,706 +0.37(+6.73%)
Aug 02, 2023 5.630 5.635 5.400 5.500 347,072 -0.19(-3.34%)
Aug 01, 2023 5.710 5.710 5.471 5.690 298,441 -0.02(-0.44%)
Jul 31, 2023 5.450 5.730 5.400 5.715 371,928 +0.29(+5.25%)
Jul 28, 2023 5.000 5.450 4.990 5.430 366,024 +0.48(+9.70%)
Jul 27, 2023 5.200 5.210 4.915 4.950 392,578 -0.20(-3.88%)
Jul 26, 2023 5.270 5.300 5.030 5.150 543,274 -0.11(-2.09%)
Jul 25, 2023 5.300 5.370 5.240 5.260 311,436 -0.04(-0.75%)
Jul 24, 2023 5.510 5.510 5.245 5.300 553,295 -0.11(-2.03%)
Jul 21, 2023 5.830 5.850 5.380 5.410 646,999 -0.35(-6.08%)
Jul 20, 2023 5.920 5.920 5.460 5.760 984,881 -0.16(-2.70%)
Jul 19, 2023 5.710 6.000 5.583 5.920 771,777 +0.21(+3.68%)
Jul 18, 2023 5.500 5.800 5.420 5.710 888,508 +0.19(+3.44%)
Jul 17, 2023 5.150 5.700 5.110 5.520 1,143,225 +0.39(+7.60%)
Jul 14, 2023 5.230 5.265 5.040 5.130 320,461 -0.05(-0.97%)
Jul 13, 2023 5.190 5.250 5.115 5.180 547,019 +0.02(+0.39%)
Jul 12, 2023 5.130 5.260 5.050 5.160 450,597 +0.13(+2.58%)
Jul 11, 2023 5.250 5.340 5.010 5.030 723,136 -0.24(-4.55%)
Jul 10, 2023 4.890 5.290 4.860 5.270 588,103 +0.40(+8.21%)
Jul 07, 2023 4.890 4.969 4.760 4.870 691,537 -0.04(-0.81%)
Jul 06, 2023 4.920 4.940 4.680 4.910 805,453 -0.03(-0.61%)
Jul 05, 2023 4.980 4.990 4.830 4.940 431,224 -0.05(-1.00%)
Jul 03, 2023 5.010 5.100 4.900 4.990 324,788 -0.04(-0.80%)
Jun 30, 2023 5.290 5.290 5.015 5.030 635,226 -0.22(-4.19%)
Jun 29, 2023 5.460 5.510 5.210 5.250 365,603 -0.21(-3.85%)
Jun 28, 2023 5.210 5.540 5.160 5.460 385,230 +0.19(+3.61%)
Jun 27, 2023 5.360 5.375 5.140 5.270 512,916 -0.05(-0.94%)
Jun 26, 2023 5.480 5.590 5.060 5.320 727,700 -0.13(-2.39%)
Jun 23, 2023 5.880 6.015 5.410 5.450 4,521,898 -0.61(-10.07%)
Jun 22, 2023 5.870 6.217 5.740 6.060 604,000 +0.19(+3.24%)
Jun 21, 2023 5.970 6.018 5.700 5.870 488,666 -0.10(-1.68%)
Jun 20, 2023 6.030 6.080 5.800 5.970 539,166 -0.06(-1.00%)
Jun 16, 2023 6.200 6.250 5.940 6.030 908,431 -0.19(-3.05%)
Jun 15, 2023 5.910 6.360 5.750 6.220 1,195,507 +0.25(+4.10%)
Jun 14, 2023 6.630 6.920 5.915 5.975 2,190,484 -0.66(-9.88%)
Jun 13, 2023 6.170 6.740 6.045 6.630 913,876 +0.49(+7.98%)
Jun 12, 2023 5.890 6.400 5.890 6.140 1,009,596 +0.24(+4.07%)
Jun 09, 2023 5.820 5.960 5.510 5.900 1,048,807 +0.08(+1.37%)
Jun 08, 2023 5.850 6.184 5.760 5.820 1,253,262 -0.09(-1.52%)
Jun 07, 2023 6.310 6.500 5.860 5.910 1,564,444 -0.33(-5.29%)
Jun 06, 2023 7.270 7.270 5.780 6.240 4,525,301 -0.29(-4.44%)
Jun 05, 2023 9.390 9.544 4.560 6.530 9,192,922 -2.89(-30.68%)
Jun 02, 2023 10.22 10.22 9.350 9.420 596,451 -0.48(-4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.