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

Pds Biotechnology Corp (NQ: PDSB )

3.545 +0.165 (+4.88%)
Streaming Delayed Price Updated: 12:24 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 (%)
Aug 31, 2020 2.420 2.430 2.280 2.430 382,437 +0.00(+0.00%)
Aug 28, 2020 2.440 2.480 2.290 2.430 294,200 +0.06(+2.53%)
Aug 27, 2020 2.720 2.730 2.320 2.370 1,368,695 -0.36(-13.19%)
Aug 26, 2020 2.700 2.820 2.700 2.730 450,895 -0.01(-0.36%)
Aug 25, 2020 2.730 2.780 2.630 2.740 608,109 -0.03(-1.08%)
Aug 24, 2020 2.920 2.930 2.690 2.770 1,290,697 -0.18(-6.10%)
Aug 21, 2020 3.000 3.260 2.820 2.950 3,872,400 +0.03(+1.03%)
Aug 20, 2020 2.920 2.970 2.860 2.920 335,537 -0.03(-1.02%)
Aug 19, 2020 2.960 3.050 2.900 2.950 633,553 -0.01(-0.34%)
Aug 18, 2020 2.880 2.990 2.830 2.960 932,757 +0.14(+4.96%)
Aug 17, 2020 2.770 2.940 2.720 2.820 947,486 +0.03(+1.08%)
Aug 14, 2020 2.930 2.960 2.690 2.790 1,352,900 -0.15(-5.10%)
Aug 13, 2020 3.000 3.000 2.790 2.940 1,374,941 +0.00(+0.00%)
Aug 12, 2020 3.000 3.000 2.900 2.940 1,173,351 -0.06(-2.00%)
Aug 11, 2020 3.050 3.110 2.900 3.000 5,779,192 -0.92(-23.47%)
Aug 10, 2020 3.940 4.060 3.730 3.920 1,524,829 -0.00(-0.13%)
Aug 07, 2020 3.900 4.320 3.850 3.925 1,056,300 +0.06(+1.68%)
Aug 06, 2020 4.310 4.390 3.850 3.860 1,153,048 -0.49(-11.26%)
Aug 05, 2020 4.780 4.940 4.280 4.350 1,240,017 -0.32(-6.85%)
Aug 04, 2020 4.450 4.980 4.160 4.670 1,854,639 +0.37(+8.60%)
Aug 03, 2020 3.880 4.400 3.610 4.300 1,528,472 +0.64(+17.49%)
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%)
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.