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 (%)
May 31, 2022 5.700 5.820 5.530 5.640 173,313 -0.14(-2.42%)
May 27, 2022 5.670 5.820 5.630 5.780 83,991 +0.16(+2.85%)
May 26, 2022 6.330 6.400 5.610 5.620 116,304 -0.62(-9.94%)
May 25, 2022 6.160 6.270 6.060 6.240 55,898 +0.06(+0.97%)
May 24, 2022 6.320 6.320 6.150 6.180 63,705 -0.18(-2.83%)
May 23, 2022 6.500 6.600 6.260 6.360 116,091 +0.10(+1.60%)
May 20, 2022 5.780 6.280 5.780 6.260 147,158 +0.55(+9.63%)
May 19, 2022 5.870 5.930 5.650 5.710 91,852 -0.16(-2.73%)
May 18, 2022 5.890 6.570 5.700 5.870 307,619 -0.06(-1.01%)
May 17, 2022 5.780 5.950 5.710 5.930 66,787 +0.24(+4.22%)
May 16, 2022 6.060 6.110 5.670 5.690 64,078 -0.35(-5.79%)
May 13, 2022 5.440 6.190 5.294 6.040 258,367 +0.79(+15.05%)
May 12, 2022 5.010 5.320 4.930 5.250 198,271 +0.17(+3.35%)
May 11, 2022 5.830 6.100 4.890 5.080 241,347 -0.74(-12.71%)
May 10, 2022 6.800 6.860 5.790 5.820 123,306 -0.89(-13.26%)
May 09, 2022 6.880 6.980 6.290 6.710 139,929 -0.34(-4.82%)
May 06, 2022 7.080 7.160 6.850 7.050 72,110 -0.04(-0.56%)
May 05, 2022 7.200 7.200 6.780 7.090 65,420 -0.12(-1.66%)
May 04, 2022 7.460 7.580 6.810 7.210 111,669 -0.26(-3.48%)
May 03, 2022 7.600 7.610 7.310 7.470 121,590 -0.02(-0.27%)
May 02, 2022 7.490 7.780 7.040 7.490 98,365 +0.06(+0.81%)
Apr 29, 2022 7.580 7.820 7.330 7.430 73,734 -0.07(-0.93%)
Apr 28, 2022 7.260 7.980 7.035 7.500 75,521 +0.28(+3.88%)
Apr 27, 2022 7.240 7.530 7.020 7.220 86,428 -0.05(-0.69%)
Apr 26, 2022 7.520 7.630 7.200 7.270 143,335 -0.27(-3.58%)
Apr 25, 2022 6.810 7.560 6.760 7.540 191,185 +0.63(+9.12%)
Apr 22, 2022 7.380 7.580 6.600 6.910 166,485 -0.35(-4.82%)
Apr 21, 2022 8.060 8.180 7.215 7.260 644,673 -0.72(-9.02%)
Apr 20, 2022 8.040 8.230 7.400 7.980 273,128 -0.12(-1.48%)
Apr 19, 2022 7.860 8.250 7.700 8.100 113,813 +0.29(+3.71%)
Apr 18, 2022 8.400 8.400 7.478 7.810 79,594 -0.53(-6.35%)
Apr 14, 2022 8.620 8.750 8.140 8.340 88,108 -0.23(-2.68%)
Apr 13, 2022 7.850 8.610 7.840 8.570 150,464 +0.71(+9.03%)
Apr 12, 2022 7.860 8.500 7.790 7.860 260,900 +0.08(+1.03%)
Apr 11, 2022 8.000 8.160 7.510 7.780 191,313 -0.32(-3.95%)
Apr 08, 2022 8.090 8.310 7.720 8.100 111,155 +0.03(+0.37%)
Apr 07, 2022 8.240 8.470 7.910 8.070 133,882 -0.34(-4.04%)
Apr 06, 2022 7.920 8.440 7.610 8.410 201,056 +0.43(+5.39%)
Apr 05, 2022 7.500 7.980 7.400 7.980 206,843 +0.19(+2.44%)
Apr 04, 2022 7.050 7.890 6.810 7.790 332,751 +0.77(+10.97%)
Apr 01, 2022 7.320 7.340 6.780 7.020 303,272 -0.20(-2.77%)
Mar 31, 2022 7.470 7.540 7.190 7.220 193,111 -0.25(-3.35%)
Mar 30, 2022 6.920 7.760 6.900 7.470 251,192 +0.50(+7.17%)
Mar 29, 2022 6.790 7.000 6.590 6.970 182,891 +0.16(+2.35%)
Mar 28, 2022 7.180 7.314 6.480 6.810 372,178 -0.41(-5.68%)
Mar 25, 2022 7.680 7.680 7.040 7.220 497,024 -0.44(-5.74%)
Mar 24, 2022 7.460 7.770 7.080 7.660 251,888 +0.21(+2.82%)
Mar 23, 2022 7.520 7.700 7.310 7.450 401,527 -0.09(-1.19%)
Mar 22, 2022 7.840 7.950 7.300 7.540 365,772 -0.23(-2.96%)
Mar 21, 2022 7.340 7.950 7.050 7.770 516,154 +0.37(+5.00%)
Mar 18, 2022 7.270 7.640 7.080 7.400 1,620,486 +0.00(+0.00%)
Mar 17, 2022 6.710 7.630 6.660 7.400 444,603 +0.55(+8.03%)
Mar 16, 2022 6.000 6.970 5.730 6.850 1,159,439 +0.97(+16.50%)
Mar 15, 2022 5.760 6.000 5.570 5.880 181,883 +0.24(+4.26%)
Mar 14, 2022 6.020 6.190 5.550 5.640 891,821 -0.44(-7.24%)
Mar 11, 2022 6.200 6.690 6.000 6.080 713,562 -0.16(-2.56%)
Mar 10, 2022 6.360 6.530 6.100 6.240 214,719 -0.18(-2.80%)
Mar 09, 2022 6.400 6.655 6.120 6.420 404,009 +0.16(+2.56%)
Mar 08, 2022 6.090 6.610 5.540 6.260 556,892 +0.11(+1.79%)
Mar 07, 2022 6.160 6.390 5.970 6.150 692,434 +0.05(+0.82%)
Mar 04, 2022 6.310 6.450 5.860 6.100 647,358 -0.29(-4.54%)
Mar 03, 2022 6.500 7.420 5.930 6.390 701,501 +0.03(+0.47%)
Mar 02, 2022 5.880 6.660 5.700 6.360 493,880 +0.36(+6.00%)
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.