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

Pds Biotechnology Corp (NQ: PDSB )

3.490 -0.040 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 6.094 6.670 6.094 6.500 41,011 -0.21(-3.13%)
Jul 30, 2019 6.052 6.710 6.052 6.710 71,994 +0.71(+11.83%)
Jul 29, 2019 5.980 6.245 5.980 6.000 5,832 +0.24(+4.17%)
Jul 26, 2019 6.020 6.210 5.760 5.760 6,900 +0.01(+0.17%)
Jul 25, 2019 5.920 6.160 5.648 5.750 22,315 -0.27(-4.49%)
Jul 24, 2019 6.000 6.170 5.921 6.020 12,757 +0.02(+0.42%)
Jul 23, 2019 6.180 6.245 5.920 5.995 7,932 -0.29(-4.54%)
Jul 22, 2019 6.002 6.280 6.002 6.280 2,417 +0.04(+0.64%)
Jul 19, 2019 6.340 6.340 5.960 6.240 3,100 -0.06(-0.95%)
Jul 18, 2019 6.290 6.300 6.100 6.300 8,022 +0.12(+1.94%)
Jul 17, 2019 6.420 6.420 6.150 6.180 1,499 +0.03(+0.49%)
Jul 16, 2019 6.230 6.360 6.100 6.150 6,737 -0.04(-0.65%)
Jul 15, 2019 6.150 6.570 5.950 6.190 10,442 +0.17(+2.82%)
Jul 12, 2019 6.570 6.570 5.951 6.020 35,400 -0.53(-8.09%)
Jul 11, 2019 6.330 6.550 6.274 6.550 10,017 +0.22(+3.48%)
Jul 10, 2019 6.300 6.630 6.210 6.330 49,554 +0.16(+2.59%)
Jul 09, 2019 6.200 6.240 6.133 6.170 4,658 +0.05(+0.82%)
Jul 08, 2019 6.310 6.310 6.120 6.120 3,694 -0.01(-0.16%)
Jul 05, 2019 6.100 6.245 6.100 6.130 5,600 +0.11(+1.83%)
Jul 03, 2019 6.020 6.160 6.000 6.020 2,300 -0.22(-3.53%)
Jul 02, 2019 6.270 6.270 6.010 6.240 10,349 +0.20(+3.31%)
Jul 01, 2019 6.161 6.210 5.980 6.040 5,193 +0.05(+0.83%)
Jun 28, 2019 6.200 6.350 5.990 5.990 18,200 -0.18(-2.92%)
Jun 27, 2019 5.940 6.190 5.940 6.170 11,008 +0.12(+1.98%)
Jun 26, 2019 5.910 6.050 5.840 6.050 7,224 +0.22(+3.77%)
Jun 25, 2019 5.730 6.160 5.730 5.830 11,960 +0.18(+3.19%)
Jun 24, 2019 5.680 5.932 5.610 5.650 38,914 +0.01(+0.18%)
Jun 21, 2019 5.950 6.250 5.640 5.640 27,400 -0.29(-4.89%)
Jun 20, 2019 6.110 6.300 5.922 5.930 12,342 -0.27(-4.35%)
Jun 19, 2019 6.110 6.806 5.810 6.200 105,934 +0.13(+2.14%)
Jun 18, 2019 6.060 6.370 5.770 6.070 3,417 -0.06(-0.98%)
Jun 17, 2019 6.259 6.259 5.670 6.130 61,314 +0.02(+0.33%)
Jun 14, 2019 6.300 6.450 6.110 6.110 24,400 -0.35(-5.42%)
Jun 13, 2019 6.490 6.520 6.260 6.460 9,122 -0.06(-0.92%)
Jun 12, 2019 6.200 6.520 6.169 6.520 5,617 +0.17(+2.76%)
Jun 11, 2019 6.420 6.450 6.250 6.345 4,537 -0.06(-0.86%)
Jun 10, 2019 6.310 6.400 6.150 6.400 21,791 +0.15(+2.40%)
Jun 07, 2019 6.260 6.360 6.140 6.250 21,100 -0.14(-2.19%)
Jun 06, 2019 6.360 6.560 6.200 6.390 20,829 +0.03(+0.47%)
Jun 05, 2019 6.920 6.920 6.270 6.360 36,283 -0.58(-8.36%)
Jun 04, 2019 7.150 7.150 6.700 6.940 13,069 -0.11(-1.56%)
Jun 03, 2019 7.150 7.190 6.740 7.050 19,360 -0.07(-0.98%)
May 31, 2019 7.010 7.150 6.550 7.120 20,600 +0.11(+1.57%)
May 30, 2019 6.920 7.200 6.850 7.010 33,706 +0.11(+1.59%)
May 29, 2019 7.180 7.840 6.870 6.900 228,815 +0.20(+3.02%)
May 28, 2019 6.510 6.810 6.240 6.698 29,873 +0.19(+2.88%)
May 24, 2019 6.350 6.550 6.350 6.510 24,800 +0.09(+1.40%)
May 23, 2019 6.310 6.450 6.170 6.420 49,545 +0.06(+0.94%)
May 22, 2019 7.040 7.120 6.130 6.360 84,693 -0.68(-9.66%)
May 21, 2019 6.610 7.260 6.180 7.040 76,832 +0.39(+5.86%)
May 20, 2019 7.040 7.190 6.380 6.650 93,557 -0.55(-7.64%)
May 17, 2019 7.570 7.580 6.900 7.200 157,400 -0.52(-6.74%)
May 16, 2019 8.240 8.400 7.380 7.720 587,773 -0.96(-11.06%)
May 15, 2019 6.850 9.450 6.700 8.680 7,099,904 +2.54(+41.37%)
May 14, 2019 6.190 6.280 6.000 6.140 35,507 +0.07(+1.15%)
May 13, 2019 6.150 6.300 5.750 6.070 23,085 -0.26(-4.11%)
May 10, 2019 6.720 6.720 6.150 6.330 12,800 -0.28(-4.24%)
May 09, 2019 6.930 6.930 6.250 6.610 24,491 -0.14(-2.07%)
May 08, 2019 6.100 6.890 6.000 6.750 50,436 +0.76(+12.74%)
May 07, 2019 6.080 6.137 5.984 5.987 9,419 -0.12(-2.01%)
May 06, 2019 5.990 6.430 5.950 6.110 35,524 +0.24(+4.09%)
May 03, 2019 6.039 6.040 5.839 5.870 7,900 -0.23(-3.77%)
May 02, 2019 5.570 6.110 5.525 6.100 15,814 +0.55(+10.01%)
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.