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 UNCHANGED
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, 2020 3.920 3.940 3.620 3.660 447,500 -0.19(-4.94%)
Jul 30, 2020 3.570 3.900 3.490 3.850 1,152,803 +0.26(+7.24%)
Jul 29, 2020 3.700 3.730 3.460 3.590 710,750 -0.08(-2.18%)
Jul 28, 2020 3.960 4.000 3.510 3.670 783,596 -0.22(-5.66%)
Jul 27, 2020 4.210 4.490 3.610 3.890 5,452,306 +0.31(+8.66%)
Jul 24, 2020 3.880 3.880 3.450 3.580 303,800 -0.23(-6.04%)
Jul 23, 2020 3.550 3.980 3.340 3.810 856,763 +0.01(+0.26%)
Jul 22, 2020 3.840 3.900 3.610 3.800 854,378 +0.18(+4.97%)
Jul 21, 2020 4.250 4.550 3.320 3.620 2,514,558 -0.57(-13.60%)
Jul 20, 2020 3.540 4.370 3.440 4.190 5,149,038 +1.18(+39.20%)
Jul 17, 2020 2.580 3.360 2.561 3.010 3,047,700 +0.51(+20.40%)
Jul 16, 2020 2.510 2.590 2.330 2.500 1,173,473 -0.22(-8.09%)
Jul 15, 2020 2.140 2.880 2.110 2.720 3,437,276 +0.68(+33.33%)
Jul 14, 2020 1.950 2.100 1.820 2.040 2,058,827 +0.17(+9.09%)
Jul 13, 2020 2.050 2.050 1.850 1.870 789,757 -0.15(-7.43%)
Jul 10, 2020 1.970 2.090 1.910 2.020 357,800 +0.03(+1.51%)
Jul 09, 2020 2.010 2.150 1.940 1.990 857,960 +0.09(+4.74%)
Jul 08, 2020 1.870 2.050 1.800 1.900 1,181,495 -0.10(-5.00%)
Jul 07, 2020 1.720 2.500 1.720 2.000 8,145,863 +0.29(+16.96%)
Jul 06, 2020 1.640 1.740 1.620 1.710 489,883 +0.04(+2.40%)
Jul 02, 2020 1.780 1.780 1.640 1.670 590,400 -0.05(-2.91%)
Jul 01, 2020 1.850 1.890 1.640 1.720 1,147,037 -0.29(-14.43%)
Jun 30, 2020 2.140 2.240 1.740 2.010 4,026,032 -0.59(-22.69%)
Jun 29, 2020 1.890 3.150 1.880 2.600 36,774,528 +0.98(+60.49%)
Jun 26, 2020 1.410 1.870 1.400 1.620 2,737,300 +0.24(+17.39%)
Jun 25, 2020 1.340 1.400 1.300 1.380 150,325 +0.03(+2.22%)
Jun 24, 2020 1.440 1.440 1.310 1.350 198,961 -0.10(-6.90%)
Jun 23, 2020 1.440 1.490 1.350 1.450 366,735 +0.07(+5.07%)
Jun 22, 2020 1.490 1.500 1.330 1.380 224,391 -0.07(-4.83%)
Jun 19, 2020 1.430 1.450 1.380 1.450 183,100 +0.02(+1.40%)
Jun 18, 2020 1.440 1.460 1.380 1.430 338,077 -0.01(-0.69%)
Jun 17, 2020 1.550 1.590 1.380 1.440 934,203 +0.06(+4.35%)
Jun 16, 2020 1.420 1.550 1.340 1.380 754,334 +0.08(+6.15%)
Jun 15, 2020 1.250 1.350 1.210 1.300 250,408 +0.04(+2.77%)
Jun 12, 2020 1.320 1.320 1.220 1.265 231,400 +0.07(+6.30%)
Jun 11, 2020 1.330 1.390 1.120 1.190 642,999 -0.24(-16.78%)
Jun 10, 2020 1.530 1.550 1.350 1.430 500,532 -0.11(-7.14%)
Jun 09, 2020 1.450 1.680 1.370 1.540 1,062,793 +0.05(+3.36%)
Jun 08, 2020 1.370 1.500 1.330 1.490 615,051 +0.15(+11.19%)
Jun 05, 2020 1.450 1.490 1.310 1.340 656,700 -0.06(-4.29%)
Jun 04, 2020 1.360 1.610 1.330 1.400 1,161,822 +0.02(+1.45%)
Jun 03, 2020 1.330 1.410 1.300 1.380 1,097,986 +0.09(+6.98%)
Jun 02, 2020 1.280 1.320 1.250 1.290 471,720 +0.07(+5.74%)
Jun 01, 2020 1.290 1.350 1.210 1.220 577,266 -0.09(-6.87%)
May 29, 2020 1.230 1.380 1.180 1.310 1,207,500 +0.06(+4.80%)
May 28, 2020 1.250 1.360 1.200 1.250 909,685 +0.03(+2.46%)
May 27, 2020 1.260 1.260 1.120 1.220 606,308 +0.05(+4.27%)
May 26, 2020 1.230 1.340 1.160 1.170 886,697 -0.01(-0.85%)
May 22, 2020 1.140 1.220 1.100 1.180 753,500 -0.04(-3.28%)
May 21, 2020 1.110 1.300 1.070 1.220 6,478,937 +0.18(+17.31%)
May 20, 2020 0.9300 1.100 0.9000 1.040 1,240,785 +0.11(+11.85%)
May 19, 2020 0.8910 0.9440 0.8861 0.9298 169,302 +0.04(+4.28%)
May 18, 2020 0.9420 0.9420 0.8800 0.8916 171,083 +0.01(+1.32%)
May 15, 2020 0.8900 0.8998 0.8415 0.8800 78,800 -0.01(-0.80%)
May 14, 2020 0.9166 0.9299 0.8400 0.8871 83,511 +0.02(+1.97%)
May 13, 2020 0.9100 0.9200 0.8200 0.8700 231,020 -0.04(-4.23%)
May 12, 2020 0.9400 0.9600 0.8812 0.9084 189,815 -0.03(-3.36%)
May 11, 2020 0.9100 0.9400 0.8800 0.9400 238,399 +0.08(+9.06%)
May 08, 2020 0.8900 0.9000 0.8345 0.8619 154,400 -0.01(-0.92%)
May 07, 2020 0.8500 0.8700 0.8100 0.8699 191,751 +0.04(+5.11%)
May 06, 2020 0.8890 0.9000 0.8276 0.8276 182,423 -0.03(-3.77%)
May 05, 2020 0.8900 0.9200 0.8600 0.8600 180,578 -0.02(-2.27%)
May 04, 2020 0.9000 0.9200 0.8400 0.8800 199,949 -0.03(-3.30%)
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.