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

Pdl Biopharma Inc (NQ: PDLI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2017 2.512 2.551 2.414 2.414 886,106 -0.11(-4.26%)
Jun 29, 2017 2.541 2.570 2.482 2.521 1,093,659 -0.01(-0.39%)
Jun 28, 2017 2.443 2.541 2.424 2.531 1,012,609 +0.09(+3.60%)
Jun 27, 2017 2.531 2.551 2.443 2.443 1,018,189 -0.07(-2.72%)
Jun 26, 2017 2.502 2.560 2.482 2.512 1,648,583 +0.03(+1.18%)
Jun 23, 2017 2.541 2.375 2.482 3,761,163 +0.08(+3.25%)
Jun 22, 2017 2.414 2.433 2.384 2.404 1,607,577 +0.00(+0.00%)
Jun 21, 2017 2.316 2.414 2.316 2.404 1,571,097 +0.10(+4.24%)
Jun 20, 2017 2.257 2.316 2.238 2.306 4,243,981 +0.03(+1.29%)
Jun 19, 2017 2.238 2.287 2.238 2.277 911,428 +0.04(+1.75%)
Jun 16, 2017 2.160 2.248 2.160 2.238 2,499,230 +0.02(+0.88%)
Jun 15, 2017 2.267 2.297 2.209 2.218 1,314,078 -0.07(-2.99%)
Jun 14, 2017 2.297 2.345 2.267 2.287 1,353,299 +0.00(+0.00%)
Jun 13, 2017 2.384 2.384 2.267 2.287 1,580,302 -0.09(-3.70%)
Jun 12, 2017 2.394 2.443 2.365 2.375 1,479,718 -0.04(-1.62%)
Jun 09, 2017 2.443 2.463 2.365 2.414 1,154,758 +0.00(+0.00%)
Jun 08, 2017 2.375 2.424 2.355 2.414 1,463,413 +0.04(+1.65%)
Jun 07, 2017 2.424 2.428 2.355 2.375 1,440,987 -0.05(-2.02%)
Jun 06, 2017 2.375 2.433 2.375 2.424 1,342,148 +0.04(+1.64%)
Jun 05, 2017 2.394 2.463 2.375 2.384 1,920,007 -0.01(-0.41%)
Jun 02, 2017 2.345 2.453 2.345 2.394 3,528,489 +0.04(+1.66%)
Jun 01, 2017 2.336 2.365 2.326 2.355 2,160,103 +0.02(+0.84%)
May 31, 2017 2.336 2.345 2.267 2.336 3,492,514 +0.00(+0.00%)
May 30, 2017 2.336 2.345 2.297 2.336 1,091,806 +0.00(+0.00%)
May 26, 2017 2.277 2.336 2.277 2.336 925,045 +0.05(+2.14%)
May 25, 2017 2.277 2.316 2.228 2.287 1,591,567 +0.02(+0.86%)
May 24, 2017 2.306 2.336 2.248 2.267 1,575,624 -0.03(-1.28%)
May 23, 2017 2.306 2.370 2.287 2.297 1,351,937 +0.00(+0.00%)
May 22, 2017 2.287 2.336 2.287 2.297 1,529,270 +0.02(+0.86%)
May 19, 2017 2.326 2.355 2.277 2.277 1,586,862 -0.05(-2.10%)
May 18, 2017 2.267 2.355 2.267 2.326 1,960,465 +0.05(+2.15%)
May 17, 2017 2.287 2.326 2.228 2.277 1,833,410 -0.05(-2.10%)
May 16, 2017 2.248 2.355 2.248 2.326 1,936,914 +0.07(+3.03%)
May 15, 2017 2.238 2.277 2.228 2.257 1,323,325 +0.02(+0.87%)
May 12, 2017 2.228 2.287 2.218 2.238 1,330,719 +0.02(+0.88%)
May 11, 2017 2.336 2.345 2.218 2.218 1,994,428 -0.13(-5.42%)
May 10, 2017 2.228 2.384 2.199 2.345 2,141,688 +0.13(+5.73%)
May 09, 2017 2.189 2.228 2.169 2.218 2,426,900 +0.05(+2.25%)
May 08, 2017 2.218 2.248 2.169 2.169 1,840,198 -0.05(-2.20%)
May 05, 2017 2.199 2.238 2.169 2.218 1,733,859 +0.04(+1.79%)
May 04, 2017 2.062 2.248 2.062 2.179 1,509,393 +0.07(+3.24%)
May 03, 2017 2.091 2.145 2.062 2.111 1,431,122 +0.01(+0.47%)
May 02, 2017 2.179 2.209 2.101 2.101 1,662,284 -0.07(-3.15%)
May 01, 2017 2.189 2.228 2.160 2.169 933,683 -0.03(-1.33%)
Apr 28, 2017 2.248 2.277 2.179 2.199 1,566,652 -0.03(-1.32%)
Apr 27, 2017 2.248 2.297 2.228 2.228 1,871,962 -0.03(-1.30%)
Apr 26, 2017 2.160 2.277 2.160 2.257 2,631,403 +0.08(+3.59%)
Apr 25, 2017 2.111 2.179 2.101 2.179 1,803,290 +0.07(+3.24%)
Apr 24, 2017 2.013 2.121 1.998 2.111 2,236,038 +0.14(+6.93%)
Apr 21, 2017 2.003 2.038 1.964 1.974 1,789,411 -0.03(-1.46%)
Apr 20, 2017 1.974 2.062 1.974 2.003 1,798,731 +0.03(+1.49%)
Apr 19, 2017 2.033 2.052 1.974 1.974 1,441,171 -0.04(-1.94%)
Apr 18, 2017 2.033 2.062 1.994 2.013 2,228,344 -0.03(-1.44%)
Apr 17, 2017 1.974 2.052 1.974 2.042 1,931,910 +0.05(+2.45%)
Apr 13, 2017 1.984 2.042 1.984 1.994 1,377,043 +0.01(+0.49%)
Apr 12, 2017 1.984 2.042 1.979 1.984 1,956,748 +0.00(+0.00%)
Apr 11, 2017 2.003 2.052 1.954 1.984 1,960,162 -0.03(-1.46%)
Apr 10, 2017 2.023 2.082 2.008 2.013 1,630,981 +0.00(+0.00%)
Apr 07, 2017 2.072 2.091 1.994 2.013 2,779,853 -0.07(-3.29%)
Apr 06, 2017 2.082 2.121 2.052 2.082 2,149,144 +0.00(+0.00%)
Apr 05, 2017 2.179 2.189 2.062 2.082 2,475,053 -0.10(-4.48%)
Apr 04, 2017 2.248 2.257 2.169 2.179 3,052,939 -0.07(-3.04%)
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.