Skip to main content

Pds Biotechnology Corp (NQ: PDSB )

2.785 -0.215 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.970 2.979 2.700 2.785 707,589 -0.21(-7.17%)
Jun 13, 2024 2.940 3.080 2.930 3.000 511,510 +0.07(+2.39%)
Jun 12, 2024 2.860 3.200 2.860 2.930 880,202 +0.17(+6.16%)
Jun 11, 2024 2.780 2.819 2.650 2.760 451,328 -0.06(-2.13%)
Jun 10, 2024 2.910 2.910 2.800 2.820 391,276 -0.10(-3.26%)
Jun 07, 2024 2.900 2.950 2.890 2.915 266,371 +0.02(+0.52%)
Jun 06, 2024 3.000 3.010 2.900 2.900 382,734 -0.11(-3.65%)
Jun 05, 2024 2.920 3.040 2.830 3.010 390,313 +0.11(+3.79%)
Jun 04, 2024 2.900 3.020 2.895 2.900 334,137 -0.00(-0.17%)
Jun 03, 2024 3.030 3.030 2.900 2.905 277,381 -0.08(-2.52%)
May 31, 2024 2.970 3.020 2.900 2.980 411,606 +0.03(+1.02%)
May 30, 2024 3.010 3.045 2.900 2.950 424,157 -0.01(-0.34%)
May 29, 2024 3.050 3.080 2.920 2.960 460,170 -0.15(-4.82%)
May 28, 2024 3.090 3.140 3.000 3.110 441,257 +0.03(+0.97%)
May 24, 2024 3.120 3.180 3.040 3.080 502,307 -0.04(-1.28%)
May 23, 2024 3.360 3.410 3.040 3.120 597,526 -0.26(-7.69%)
May 22, 2024 3.530 3.612 3.340 3.380 350,887 -0.18(-5.06%)
May 21, 2024 3.390 3.786 3.370 3.560 733,670 +0.18(+5.33%)
May 20, 2024 3.490 3.490 3.265 3.380 476,331 -0.11(-3.15%)
May 17, 2024 3.520 3.590 3.410 3.490 251,314 -0.04(-1.13%)
May 16, 2024 3.520 3.550 3.150 3.530 976,029 +0.03(+0.86%)
May 15, 2024 3.720 3.770 3.480 3.500 585,370 -0.04(-0.99%)
May 14, 2024 3.600 3.770 3.485 3.535 720,472 -0.05(-1.53%)
May 13, 2024 3.520 3.660 3.410 3.590 685,220 +0.08(+2.28%)
May 10, 2024 3.900 4.030 3.420 3.510 1,020,015 -0.32(-8.36%)
May 09, 2024 4.050 4.085 3.800 3.830 1,231,501 -0.19(-4.73%)
May 08, 2024 3.750 4.360 3.560 4.020 1,837,348 +0.24(+6.49%)
May 07, 2024 3.750 3.880 3.535 3.775 590,310 +0.04(+1.21%)
May 06, 2024 3.850 3.998 3.710 3.730 775,562 -0.09(-2.36%)
May 03, 2024 3.850 3.960 3.740 3.820 430,970 +0.09(+2.41%)
May 02, 2024 3.660 3.740 3.570 3.730 375,305 +0.12(+3.32%)
May 01, 2024 3.350 3.820 3.310 3.610 675,778 +0.26(+7.76%)
Apr 30, 2024 3.370 3.380 3.255 3.350 258,923 -0.04(-1.18%)
Apr 29, 2024 3.270 3.520 3.254 3.390 436,517 +0.12(+3.67%)
Apr 26, 2024 3.240 3.380 3.200 3.270 415,645 +0.01(+0.31%)
Apr 25, 2024 3.140 3.290 3.121 3.260 421,521 +0.01(+0.31%)
Apr 24, 2024 3.250 3.300 3.190 3.250 446,491 +0.05(+1.56%)
Apr 23, 2024 3.000 3.250 2.990 3.200 990,381 +0.21(+7.02%)
Apr 22, 2024 2.650 3.000 2.640 2.990 684,226 +0.35(+13.04%)
Apr 19, 2024 2.890 2.915 2.590 2.645 881,528 -0.25(-8.79%)
Apr 18, 2024 2.720 3.015 2.690 2.900 1,127,780 +0.18(+6.62%)
Apr 17, 2024 2.840 2.840 2.680 2.720 610,737 -0.08(-2.86%)
Apr 16, 2024 2.810 2.925 2.680 2.800 717,500 -0.02(-0.71%)
Apr 15, 2024 3.200 3.241 2.805 2.820 1,316,105 -0.37(-11.60%)
Apr 12, 2024 3.330 3.380 3.140 3.190 595,599 -0.18(-5.34%)
Apr 11, 2024 3.190 3.410 3.190 3.370 587,003 +0.22(+6.98%)
Apr 10, 2024 3.140 3.200 3.070 3.150 516,858 -0.12(-3.67%)
Apr 09, 2024 3.310 3.310 3.095 3.270 937,713 -0.04(-1.21%)
Apr 08, 2024 3.270 3.400 3.140 3.310 620,309 +0.08(+2.48%)
Apr 05, 2024 3.240 3.375 3.171 3.230 904,020 -0.06(-1.82%)
Apr 04, 2024 3.690 3.730 3.220 3.290 1,424,189 -0.39(-10.60%)
Apr 03, 2024 3.760 3.770 3.610 3.680 691,271 -0.04(-1.08%)
Apr 02, 2024 3.920 3.935 3.640 3.720 1,371,757 -0.30(-7.46%)
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.