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

Palladyne AI Corp. - Warrant (NQ: PDYNW )

0.2651 +0.0151 (+6.04%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 12, 2025 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 (%)
Mar 11, 2025 0.2700 0.3063 0.2440 0.2490 91,621 -0.04(-14.11%)
Mar 10, 2025 0.3000 0.3046 0.2600 0.2899 50,721 -0.03(-9.41%)
Mar 07, 2025 0.3200 0.3601 0.2800 0.3200 29,095 +0.01(+3.23%)
Mar 06, 2025 0.3500 0.3700 0.2900 0.3100 63,724 -0.07(-17.33%)
Mar 05, 2025 0.3500 0.4098 0.3400 0.3750 26,568 +0.02(+4.17%)
Mar 04, 2025 0.3420 0.3654 0.3040 0.3600 20,056 +0.01(+3.90%)
Mar 03, 2025 0.4050 0.4050 0.3430 0.3465 34,941 -0.01(-3.75%)
Feb 28, 2025 0.3533 0.4097 0.3500 0.3600 17,354 -0.06(-13.67%)
Feb 27, 2025 0.3800 0.4413 0.3758 0.4170 124,992 +0.04(+11.05%)
Feb 26, 2025 0.4310 0.4310 0.3323 0.3755 56,054 +0.04(+11.46%)
Feb 25, 2025 0.3725 0.3725 0.3100 0.3369 81,829 +0.01(+2.09%)
Feb 24, 2025 0.4109 0.4109 0.3190 0.3300 122,057 -0.04(-10.83%)
Feb 21, 2025 0.4109 0.4385 0.3611 0.3701 66,054 +0.01(+1.59%)
Feb 20, 2025 0.4500 0.4500 0.3500 0.3643 132,655 -0.08(-18.32%)
Feb 19, 2025 0.4624 0.4774 0.4100 0.4460 90,727 +0.04(+8.78%)
Feb 18, 2025 0.4700 0.4975 0.4000 0.4100 172,672 -0.10(-19.23%)
Feb 14, 2025 0.5700 0.5700 0.4862 0.5076 59,423 -0.05(-9.13%)
Feb 13, 2025 0.5450 0.5707 0.5250 0.5586 94,575 +0.00(+0.63%)
Feb 12, 2025 0.5500 0.5898 0.5000 0.5551 48,095 +0.01(+1.11%)
Feb 11, 2025 0.6200 0.6200 0.5325 0.5490 111,618 -0.06(-9.51%)
Feb 10, 2025 0.5600 0.6800 0.5600 0.6067 804,193 +0.06(+11.94%)
Feb 07, 2025 0.5200 0.5575 0.4841 0.5420 260,831 +0.04(+7.65%)
Feb 06, 2025 0.5350 0.5380 0.4825 0.5035 134,174 +0.00(+0.96%)
Feb 05, 2025 0.5150 0.5240 0.4600 0.4987 212,319 -0.01(-1.29%)
Feb 04, 2025 0.5212 0.5302 0.4999 0.5052 55,652 -0.03(-4.91%)
Feb 03, 2025 0.5000 0.5400 0.4600 0.5313 57,520 -0.04(-7.08%)
Jan 31, 2025 0.5800 0.5950 0.5303 0.5718 67,150 +0.01(+2.18%)
Jan 30, 2025 0.5500 0.5950 0.5305 0.5596 60,102 -0.02(-3.32%)
Jan 29, 2025 0.5900 0.5900 0.5600 0.5788 113,080 -0.01(-1.90%)
Jan 28, 2025 0.5700 0.5900 0.5600 0.5900 88,228 -0.01(-0.84%)
Jan 27, 2025 0.6000 0.6475 0.5600 0.5950 114,199 -0.01(-0.83%)
Jan 24, 2025 0.5375 0.6575 0.5000 0.6000 740,523 +0.08(+14.85%)
Jan 23, 2025 0.5317 0.5725 0.5000 0.5224 179,822 -0.05(-7.95%)
Jan 22, 2025 0.6400 0.6913 0.5425 0.5675 705,181 -0.03(-5.40%)
Jan 21, 2025 0.5500 0.6000 0.5500 0.5999 104,675 +0.01(+1.25%)
Jan 17, 2025 0.6000 0.6000 0.5401 0.5925 149,683 +0.01(+2.16%)
Jan 16, 2025 0.5900 0.6200 0.5600 0.5800 107,860 -0.02(-3.33%)
Jan 15, 2025 0.6000 0.6439 0.5601 0.6000 270,630 +0.04(+7.14%)
Jan 14, 2025 0.5388 0.6350 0.4934 0.5600 250,248 +0.07(+14.40%)
Jan 13, 2025 0.5793 0.6500 0.4500 0.4895 215,469 -0.11(-18.42%)
Jan 10, 2025 0.6600 0.6699 0.5653 0.6000 66,296 +0.01(+1.69%)
Jan 08, 2025 0.6650 0.6999 0.4655 0.5900 353,080 -0.13(-18.08%)
Jan 07, 2025 0.7900 0.7895 0.6401 0.7202 331,375 -0.05(-6.47%)
Jan 06, 2025 0.6900 0.7749 0.6300 0.7700 382,122 +0.17(+28.33%)
Jan 03, 2025 0.6300 0.7000 0.5000 0.6000 405,955 -0.06(-9.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.