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 (%)
Sep 30, 2019 3.450 3.490 3.348 3.377 4,103 -0.11(-3.09%)
Sep 27, 2019 3.600 3.790 3.440 3.484 36,700 +0.05(+1.50%)
Sep 26, 2019 4.610 4.610 3.260 3.433 62,600 -1.02(-22.86%)
Sep 25, 2019 5.060 5.300 4.280 4.450 46,550 -0.81(-15.40%)
Sep 24, 2019 5.630 5.660 5.010 5.260 6,433 -0.25(-4.54%)
Sep 23, 2019 5.580 5.890 5.000 5.510 17,503 -0.38(-6.45%)
Sep 20, 2019 5.650 6.160 5.610 5.890 9,400 +0.18(+3.15%)
Sep 19, 2019 5.590 5.939 5.310 5.710 26,476 +0.33(+6.13%)
Sep 18, 2019 5.300 5.400 5.080 5.380 32,652 +0.33(+6.53%)
Sep 17, 2019 5.000 5.300 5.000 5.050 2,072 -0.05(-0.98%)
Sep 16, 2019 5.000 5.300 5.000 5.100 9,563 +0.02(+0.39%)
Sep 13, 2019 5.060 5.290 5.020 5.080 7,100 -0.02(-0.39%)
Sep 12, 2019 5.290 5.290 5.100 5.100 9,960 -0.22(-4.14%)
Sep 11, 2019 5.400 5.400 5.045 5.320 4,999 -0.07(-1.30%)
Sep 10, 2019 5.220 5.390 5.000 5.390 19,473 +0.12(+2.28%)
Sep 09, 2019 5.380 5.400 5.210 5.270 6,885 -0.23(-4.18%)
Sep 06, 2019 5.500 5.500 5.320 5.500 5,800 -0.13(-2.31%)
Sep 05, 2019 5.440 5.680 5.358 5.630 5,063 +0.16(+2.93%)
Sep 04, 2019 5.560 5.750 5.390 5.470 1,032 -0.18(-3.19%)
Sep 03, 2019 5.700 5.700 5.450 5.650 3,616 +0.14(+2.54%)
Aug 30, 2019 5.770 5.770 5.510 5.510 7,500 -0.26(-4.51%)
Aug 29, 2019 5.760 5.770 5.598 5.770 1,100 +0.22(+3.96%)
Aug 28, 2019 5.650 5.690 5.510 5.550 1,436 -0.14(-2.46%)
Aug 27, 2019 5.720 5.743 5.330 5.690 5,128 -0.08(-1.39%)
Aug 26, 2019 5.670 5.770 5.551 5.770 4,818 +0.00(+0.00%)
Aug 23, 2019 5.770 5.805 5.690 5.770 3,400 -0.15(-2.53%)
Aug 22, 2019 5.830 5.990 5.700 5.920 2,412 +0.05(+0.85%)
Aug 21, 2019 6.080 6.160 5.700 5.870 26,432 -0.28(-4.55%)
Aug 20, 2019 6.430 6.440 6.150 6.150 29,109 -0.30(-4.65%)
Aug 19, 2019 6.440 6.450 6.360 6.450 9,856 -0.05(-0.77%)
Aug 16, 2019 6.320 6.500 6.320 6.500 7,700 +0.15(+2.36%)
Aug 15, 2019 6.350 6.470 6.313 6.350 2,943 +0.05(+0.79%)
Aug 14, 2019 6.310 6.460 6.300 6.300 18,824 -0.01(-0.16%)
Aug 13, 2019 6.380 6.490 6.290 6.310 3,324 -0.19(-2.92%)
Aug 12, 2019 6.470 6.510 6.400 6.500 2,687 +0.04(+0.62%)
Aug 09, 2019 6.460 6.460 6.150 6.460 7,200 -0.05(-0.77%)
Aug 08, 2019 6.430 6.520 6.430 6.510 2,880 -0.01(-0.15%)
Aug 07, 2019 6.310 6.580 6.310 6.520 21,481 +0.05(+0.77%)
Aug 06, 2019 6.420 6.490 6.320 6.470 11,331 +0.13(+2.05%)
Aug 05, 2019 6.136 6.415 6.090 6.340 12,373 -0.23(-3.50%)
Aug 02, 2019 6.369 6.600 6.189 6.570 47,100 +0.27(+4.29%)
Aug 01, 2019 6.390 6.520 6.250 6.300 36,452 -0.20(-3.08%)
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%)
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.