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

Pardes Biosciences, Inc. - Common Stock (NQ: PRDS )

2.160 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2023 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 (%)
Nov 30, 2022 0.8100 0.9700 0.8000 0.9002 161,909 +0.05(+5.91%)
Nov 29, 2022 1.020 1.020 0.7500 0.8500 1,042,487 -0.14(-13.91%)
Nov 28, 2022 0.9907 1.040 0.9500 0.9873 62,922 +0.00(+0.23%)
Nov 25, 2022 1.050 1.055 0.9553 0.9850 59,579 -0.06(-5.29%)
Nov 23, 2022 1.050 1.060 1.010 1.040 37,633 +0.01(+0.97%)
Nov 22, 2022 1.020 1.085 1.010 1.030 41,809 +0.02(+1.98%)
Nov 21, 2022 1.080 1.120 1.010 1.010 80,985 -0.05(-4.72%)
Nov 18, 2022 1.060 1.123 1.040 1.060 55,024 +0.04(+3.92%)
Nov 17, 2022 1.140 1.220 1.010 1.020 72,153 -0.10(-8.93%)
Nov 16, 2022 1.130 1.150 1.100 1.120 32,915 -0.03(-2.61%)
Nov 15, 2022 1.090 1.200 1.090 1.150 163,896 +0.06(+5.50%)
Nov 14, 2022 1.190 1.190 1.040 1.090 77,960 -0.03(-2.68%)
Nov 11, 2022 1.310 1.330 1.080 1.120 207,875 -0.07(-5.88%)
Nov 10, 2022 1.220 1.380 1.140 1.190 307,382 +0.00(+0.00%)
Nov 09, 2022 1.090 1.240 1.040 1.190 367,725 +0.13(+12.26%)
Nov 08, 2022 1.160 1.200 1.010 1.060 92,190 -0.08(-7.02%)
Nov 07, 2022 1.140 1.170 1.100 1.140 80,613 +0.00(+0.00%)
Nov 04, 2022 1.240 1.282 1.100 1.140 74,897 -0.11(-8.80%)
Nov 03, 2022 1.150 1.270 1.110 1.250 235,036 +0.08(+6.84%)
Nov 02, 2022 1.160 1.270 1.140 1.170 178,815 +0.03(+2.63%)
Nov 01, 2022 1.170 1.310 1.110 1.140 305,392 -0.06(-5.00%)
Oct 31, 2022 1.300 1.350 1.140 1.200 134,533 -0.05(-4.00%)
Oct 28, 2022 1.350 1.430 1.240 1.250 666,217 -0.06(-4.58%)
Oct 27, 2022 1.250 1.330 1.190 1.310 239,042 +0.01(+0.77%)
Oct 26, 2022 1.420 1.510 1.290 1.300 252,835 -0.09(-6.47%)
Oct 25, 2022 1.490 1.630 1.390 1.390 163,284 -0.12(-7.95%)
Oct 24, 2022 1.370 1.550 1.370 1.510 119,624 +0.11(+7.86%)
Oct 21, 2022 1.530 1.530 1.350 1.400 84,163 -0.05(-3.45%)
Oct 20, 2022 1.320 1.550 1.320 1.450 72,739 -0.01(-0.68%)
Oct 19, 2022 1.560 1.644 1.420 1.460 94,376 -0.09(-5.81%)
Oct 18, 2022 1.620 1.700 1.530 1.550 181,228 +0.04(+2.65%)
Oct 17, 2022 1.470 1.580 1.430 1.510 54,326 +0.11(+7.86%)
Oct 14, 2022 1.510 1.550 1.390 1.400 88,327 -0.10(-6.67%)
Oct 13, 2022 1.400 1.610 1.400 1.500 131,678 +0.06(+4.17%)
Oct 12, 2022 1.500 1.545 1.395 1.440 106,460 -0.06(-4.00%)
Oct 11, 2022 1.460 1.580 1.460 1.500 125,720 +0.05(+3.45%)
Oct 10, 2022 1.540 1.620 1.440 1.450 121,839 -0.10(-6.45%)
Oct 07, 2022 1.630 1.730 1.500 1.550 78,521 -0.11(-6.63%)
Oct 06, 2022 1.650 1.820 1.630 1.660 76,755 +0.00(+0.00%)
Oct 05, 2022 1.710 1.730 1.650 1.660 70,826 -0.12(-6.74%)
Oct 04, 2022 1.810 1.830 1.695 1.780 252,975 +0.03(+1.71%)
Oct 03, 2022 1.850 1.920 1.710 1.750 161,783 -0.10(-5.41%)
Sep 30, 2022 1.990 2.020 1.830 1.850 177,306 -0.14(-7.04%)
Sep 29, 2022 2.260 2.355 1.978 1.990 137,449 -0.32(-13.85%)
Sep 28, 2022 2.080 2.320 2.000 2.310 155,437 +0.31(+15.50%)
Sep 27, 2022 2.170 2.240 1.960 2.000 157,048 -0.19(-8.68%)
Sep 26, 2022 2.160 2.250 2.080 2.190 114,854 +0.02(+0.92%)
Sep 23, 2022 2.170 2.230 2.100 2.170 121,994 -0.03(-1.36%)
Sep 22, 2022 2.140 2.230 2.010 2.200 105,211 +0.06(+2.80%)
Sep 21, 2022 2.170 2.240 2.050 2.140 124,028 -0.05(-2.28%)
Sep 20, 2022 2.240 2.270 1.940 2.190 363,952 -0.07(-3.10%)
Sep 19, 2022 2.210 2.310 2.155 2.260 148,191 -0.03(-1.31%)
Sep 16, 2022 2.570 2.683 2.220 2.290 708,136 -0.24(-9.49%)
Sep 15, 2022 2.950 3.105 2.490 2.530 211,999 -0.45(-15.10%)
Sep 14, 2022 2.990 3.190 2.840 2.980 147,582 -0.09(-2.93%)
Sep 13, 2022 2.970 3.100 2.770 3.070 123,940 +0.01(+0.33%)
Sep 12, 2022 3.020 3.125 2.553 3.060 145,829 +0.09(+3.03%)
Sep 09, 2022 3.340 3.410 2.927 2.970 164,676 -0.35(-10.54%)
Sep 08, 2022 3.150 3.380 3.110 3.320 95,337 +0.15(+4.73%)
Sep 07, 2022 3.070 3.180 3.050 3.170 82,957 +0.04(+1.28%)
Sep 06, 2022 3.610 3.670 3.130 3.130 205,814 -0.47(-13.06%)
Sep 02, 2022 3.470 3.610 3.270 3.600 95,628 +0.04(+1.12%)
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.