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

Pds Biotechnology Corp (NQ: PDSB )

3.530 +0.030 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 28, 2021 11.46 12.46 11.03 12.20 1,435,631 +0.65(+5.63%)
May 27, 2021 10.36 11.84 9.860 11.55 2,060,397 +1.20(+11.59%)
May 26, 2021 8.410 10.60 8.414 10.35 1,980,056 +1.67(+19.24%)
May 25, 2021 8.420 8.860 8.050 8.680 1,197,268 -0.07(-0.80%)
May 24, 2021 8.660 9.160 8.250 8.750 2,862,285 +0.42(+5.04%)
May 21, 2021 7.250 8.640 6.820 8.330 8,932,817 +1.06(+14.58%)
May 20, 2021 6.200 7.800 5.910 7.270 30,890,904 +1.53(+26.66%)
May 19, 2021 5.410 5.800 5.200 5.740 2,496,514 +0.15(+2.68%)
May 18, 2021 4.930 5.650 4.910 5.590 499,183 +0.68(+13.85%)
May 17, 2021 4.740 4.930 4.600 4.910 175,276 +0.15(+3.15%)
May 14, 2021 4.550 4.830 4.520 4.760 280,254 +0.28(+6.25%)
May 13, 2021 4.700 4.940 4.250 4.480 440,242 +0.08(+1.82%)
May 12, 2021 4.480 4.658 4.255 4.400 349,331 -0.26(-5.58%)
May 11, 2021 4.150 4.765 4.100 4.660 452,410 +0.31(+7.13%)
May 10, 2021 4.800 4.820 4.320 4.350 403,828 -0.49(-10.12%)
May 07, 2021 4.930 5.140 4.760 4.840 471,053 -0.09(-1.83%)
May 06, 2021 5.030 5.240 4.820 4.930 830,182 -0.03(-0.60%)
May 05, 2021 6.100 6.175 4.780 4.960 1,460,765 -1.06(-17.61%)
May 04, 2021 5.740 6.390 5.430 6.020 860,456 +0.20(+3.44%)
May 03, 2021 5.790 6.050 5.730 5.820 341,571 +0.10(+1.75%)
Apr 30, 2021 5.600 5.940 5.600 5.720 307,700 +0.01(+0.18%)
Apr 29, 2021 6.090 6.139 5.560 5.710 513,630 -0.32(-5.31%)
Apr 28, 2021 5.550 6.130 5.440 6.030 810,264 +0.43(+7.68%)
Apr 27, 2021 5.660 5.870 5.440 5.600 422,653 -0.24(-4.11%)
Apr 26, 2021 5.670 5.950 5.370 5.840 594,775 +0.16(+2.82%)
Apr 23, 2021 5.470 5.720 5.328 5.680 357,500 +0.31(+5.77%)
Apr 22, 2021 5.280 5.600 5.200 5.370 402,417 +0.05(+0.94%)
Apr 21, 2021 4.950 5.330 4.850 5.320 496,221 +0.36(+7.26%)
Apr 20, 2021 5.200 5.280 4.810 4.960 568,024 -0.24(-4.62%)
Apr 19, 2021 5.390 5.400 5.050 5.200 460,358 -0.19(-3.53%)
Apr 16, 2021 5.200 5.440 4.950 5.390 384,000 +0.19(+3.65%)
Apr 15, 2021 5.330 5.450 5.020 5.200 420,520 -0.05(-0.95%)
Apr 14, 2021 5.380 5.540 5.140 5.250 367,091 -0.04(-0.76%)
Apr 13, 2021 5.000 5.350 4.960 5.290 372,915 +0.28(+5.59%)
Apr 12, 2021 5.500 5.500 4.950 5.010 504,663 -0.43(-7.90%)
Apr 09, 2021 5.720 5.720 5.270 5.440 712,800 -0.18(-3.20%)
Apr 08, 2021 5.670 6.160 5.400 5.620 1,156,779 -0.04(-0.71%)
Apr 07, 2021 4.980 5.690 4.790 5.660 1,178,115 +0.65(+12.97%)
Apr 06, 2021 4.660 5.120 4.600 5.010 625,919 +0.35(+7.51%)
Apr 05, 2021 4.810 4.840 4.560 4.660 296,920 -0.05(-1.06%)
Apr 01, 2021 4.580 4.780 4.580 4.710 200,000 +0.16(+3.52%)
Mar 31, 2021 4.370 4.580 4.320 4.550 219,944 +0.30(+7.06%)
Mar 30, 2021 4.200 4.430 4.050 4.250 258,488 +0.03(+0.71%)
Mar 29, 2021 4.300 4.480 4.090 4.220 368,150 +0.01(+0.24%)
Mar 26, 2021 4.440 4.500 4.020 4.210 584,300 -0.24(-5.39%)
Mar 25, 2021 4.240 4.500 4.000 4.450 632,316 +0.05(+1.14%)
Mar 24, 2021 5.030 5.110 4.400 4.400 429,482 -0.59(-11.82%)
Mar 23, 2021 5.250 5.250 4.820 4.990 508,124 -0.36(-6.73%)
Mar 22, 2021 5.450 5.480 5.160 5.350 340,719 -0.02(-0.37%)
Mar 19, 2021 5.160 5.400 4.910 5.370 524,400 +0.45(+9.15%)
Mar 18, 2021 5.410 5.410 4.800 4.920 914,168 -0.35(-6.64%)
Mar 17, 2021 4.900 5.490 4.900 5.270 496,799 +0.24(+4.77%)
Mar 16, 2021 5.360 5.510 4.830 5.030 806,324 -0.43(-7.88%)
Mar 15, 2021 5.280 5.740 5.260 5.460 908,732 -0.19(-3.36%)
Mar 12, 2021 4.750 5.700 4.710 5.650 2,012,800 +0.38(+7.21%)
Mar 11, 2021 4.540 7.070 4.520 5.270 45,774,808 +1.48(+39.05%)
Mar 10, 2021 3.990 4.050 3.710 3.790 385,647 -0.13(-3.32%)
Mar 09, 2021 3.770 3.990 3.760 3.920 691,907 +0.21(+5.66%)
Mar 08, 2021 3.580 3.900 3.480 3.710 583,962 +0.23(+6.61%)
Mar 05, 2021 3.550 3.680 3.250 3.480 793,400 +0.11(+3.26%)
Mar 04, 2021 3.790 3.800 3.300 3.370 798,813 -0.45(-11.78%)
Mar 03, 2021 4.160 4.180 3.780 3.820 458,007 -0.38(-9.05%)
Mar 02, 2021 4.330 4.410 4.150 4.200 121,734 -0.10(-2.33%)
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.