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

Pds Biotechnology Corp (NQ: PDSB )

3.560 +0.180 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2019 2.650 2.790 2.600 2.650 57,700 -0.03(-1.12%)
Dec 30, 2019 3.180 3.190 2.535 2.680 111,128 -0.29(-9.76%)
Dec 27, 2019 2.440 3.800 2.440 2.970 937,500 +0.74(+33.18%)
Dec 26, 2019 2.390 2.466 2.230 2.230 18,506 -0.10(-4.29%)
Dec 24, 2019 2.211 2.378 2.210 2.330 32,800 +0.12(+5.43%)
Dec 23, 2019 2.270 2.359 2.120 2.210 28,203 -0.05(-2.21%)
Dec 20, 2019 2.200 2.380 2.200 2.260 37,100 +0.07(+3.20%)
Dec 19, 2019 2.158 2.250 2.120 2.190 46,578 +0.07(+3.30%)
Dec 18, 2019 2.210 2.320 2.090 2.120 72,031 -0.37(-14.86%)
Dec 17, 2019 2.380 2.500 2.370 2.490 33,108 +0.11(+4.62%)
Dec 16, 2019 2.458 2.600 2.300 2.380 24,404 -0.37(-13.45%)
Dec 13, 2019 2.730 2.750 2.620 2.750 3,000 +0.14(+5.36%)
Dec 12, 2019 2.717 2.808 2.480 2.610 11,317 -0.13(-4.74%)
Dec 11, 2019 2.810 2.900 2.740 2.740 10,281 -0.04(-1.44%)
Dec 10, 2019 2.940 2.950 2.730 2.780 26,926 -0.10(-3.47%)
Dec 09, 2019 2.920 3.052 2.840 2.880 47,542 +0.06(+2.13%)
Dec 06, 2019 2.650 2.960 2.510 2.820 50,800 +0.32(+12.80%)
Dec 05, 2019 2.580 2.690 2.500 2.500 12,561 -0.08(-3.10%)
Dec 04, 2019 2.824 2.824 2.520 2.580 30,418 -0.14(-5.15%)
Dec 03, 2019 2.660 2.750 2.450 2.720 89,302 +0.08(+2.99%)
Dec 02, 2019 2.340 3.040 2.340 2.641 201,514 +0.30(+12.86%)
Nov 29, 2019 2.240 2.390 2.240 2.340 3,700 +0.07(+3.08%)
Nov 27, 2019 2.220 2.380 2.101 2.270 37,800 +0.19(+9.13%)
Nov 26, 2019 2.280 2.280 2.080 2.080 21,271 -0.20(-8.77%)
Nov 25, 2019 2.102 2.380 2.102 2.280 8,282 +0.16(+7.55%)
Nov 22, 2019 2.220 2.380 2.120 2.120 15,100 -0.05(-2.30%)
Nov 21, 2019 2.200 2.242 2.170 2.170 8,441 -0.05(-2.25%)
Nov 20, 2019 2.250 2.490 2.200 2.220 36,834 -0.12(-5.13%)
Nov 19, 2019 2.270 2.420 2.249 2.340 62,069 +0.13(+5.88%)
Nov 18, 2019 2.060 2.350 2.060 2.210 42,937 +0.09(+4.36%)
Nov 15, 2019 2.380 2.440 2.020 2.118 73,700 -0.31(-12.70%)
Nov 14, 2019 2.460 2.463 2.350 2.426 27,859 -0.03(-1.39%)
Nov 13, 2019 2.550 2.600 2.340 2.460 60,762 -0.05(-1.99%)
Nov 12, 2019 2.670 2.700 2.410 2.510 55,189 -0.26(-9.39%)
Nov 11, 2019 2.950 2.950 2.601 2.770 40,876 -0.15(-5.14%)
Nov 08, 2019 2.900 2.990 2.820 2.920 30,400 +0.01(+0.34%)
Nov 07, 2019 2.850 2.960 2.843 2.910 26,268 -0.01(-0.34%)
Nov 06, 2019 3.010 3.150 2.800 2.920 59,843 -0.08(-2.67%)
Nov 05, 2019 3.350 3.350 3.000 3.000 58,430 -0.07(-2.32%)
Nov 04, 2019 3.090 3.220 3.010 3.071 84,116 -0.02(-0.61%)
Nov 01, 2019 2.940 3.240 2.845 3.090 176,900 +0.07(+2.31%)
Oct 31, 2019 3.270 3.270 2.910 3.020 28,633 -0.15(-4.73%)
Oct 30, 2019 3.210 3.340 3.110 3.170 25,232 -0.09(-2.76%)
Oct 29, 2019 3.367 3.367 3.090 3.260 32,989 -0.14(-4.12%)
Oct 28, 2019 3.050 3.490 3.050 3.400 40,277 +0.07(+2.10%)
Oct 25, 2019 3.690 3.690 3.090 3.330 129,100 -0.35(-9.51%)
Oct 24, 2019 3.790 4.330 3.540 3.680 1,405,436 +0.42(+12.88%)
Oct 23, 2019 3.160 3.440 3.031 3.260 94,464 +0.16(+5.16%)
Oct 22, 2019 2.860 3.210 2.860 3.100 18,003 +0.30(+10.71%)
Oct 21, 2019 2.930 3.020 2.800 2.800 13,828 -0.09(-3.11%)
Oct 18, 2019 3.257 3.257 2.870 2.890 20,700 -0.38(-11.62%)
Oct 17, 2019 3.440 3.570 3.270 3.270 6,622 -0.20(-5.76%)
Oct 16, 2019 3.423 3.590 3.389 3.470 15,874 +0.03(+0.87%)
Oct 15, 2019 3.490 3.601 3.338 3.440 6,876 +0.15(+4.56%)
Oct 14, 2019 3.610 3.700 3.290 3.290 22,292 -0.44(-11.68%)
Oct 11, 2019 3.680 3.810 3.680 3.725 4,200 +0.05(+1.36%)
Oct 10, 2019 3.560 3.872 3.500 3.675 22,488 -0.10(-2.52%)
Oct 09, 2019 3.810 3.920 3.608 3.770 22,767 -0.14(-3.58%)
Oct 08, 2019 4.120 4.120 3.570 3.910 18,975 -0.16(-3.93%)
Oct 07, 2019 3.860 4.280 3.860 4.070 133,594 +0.12(+3.04%)
Oct 04, 2019 3.430 4.000 3.420 3.950 199,500 +0.01(+0.25%)
Oct 03, 2019 3.500 5.110 3.410 3.940 1,935,677 +0.94(+31.33%)
Oct 02, 2019 3.310 3.363 3.000 3.000 8,497 -0.18(-5.66%)
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.