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

Pdl Biopharma Inc (NQ: PDLI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2008 5.460 5.553 5.423 5.511 7,049,698 +0.05(+0.85%)
Jun 27, 2008 5.584 5.636 5.454 5.465 26,105,688 -0.14(-2.50%)
Jun 26, 2008 5.703 5.709 5.480 5.605 4,087,093 -0.13(-2.26%)
Jun 25, 2008 5.750 5.812 5.703 5.735 2,907,889 -0.01(-0.18%)
Jun 24, 2008 5.698 5.833 5.693 5.745 2,959,186 +0.03(+0.45%)
Jun 23, 2008 5.787 5.854 5.709 5.719 3,183,464 -0.10(-1.69%)
Jun 20, 2008 5.766 5.859 5.703 5.818 5,915,159 +0.04(+0.63%)
Jun 19, 2008 5.641 5.787 5.571 5.781 3,498,430 +0.14(+2.48%)
Jun 18, 2008 5.703 5.766 5.600 5.641 3,651,792 -0.03(-0.55%)
Jun 17, 2008 5.709 5.771 5.652 5.672 3,751,905 +0.01(+0.09%)
Jun 16, 2008 5.600 5.719 5.574 5.667 4,215,173 +0.09(+1.58%)
Jun 13, 2008 5.470 5.600 5.371 5.579 7,613,958 -0.19(-3.33%)
Jun 12, 2008 5.626 5.838 5.586 5.771 10,247,787 +0.20(+3.54%)
Jun 11, 2008 5.319 5.620 5.304 5.574 8,959,577 +0.25(+4.68%)
Jun 10, 2008 5.366 5.428 5.314 5.325 5,460,464 -0.10(-1.82%)
Jun 09, 2008 5.532 5.558 5.345 5.423 2,729,576 -0.05(-0.85%)
Jun 06, 2008 5.506 5.574 5.454 5.470 2,922,198 -0.06(-1.03%)
Jun 05, 2008 5.491 5.587 5.428 5.527 5,330,730 +0.07(+1.33%)
Jun 04, 2008 5.387 5.574 5.387 5.454 3,880,389 +0.06(+1.06%)
Jun 03, 2008 5.351 5.444 5.351 5.397 4,476,730 +0.07(+1.27%)
Jun 02, 2008 5.314 5.371 5.236 5.330 5,447,939 +0.01(+0.20%)
May 30, 2008 5.293 5.345 5.210 5.319 7,328,980 +0.03(+0.49%)
May 29, 2008 5.081 5.366 5.060 5.293 6,450,376 +0.21(+4.19%)
May 28, 2008 5.070 5.159 5.034 5.081 3,543,313 +0.04(+0.82%)
May 27, 2008 5.039 5.096 4.946 5.039 3,359,210 -0.01(-0.21%)
May 26, 2008 5.143 5.143 5.034 5.050 2,412,968 +0.00(+0.00%)
May 23, 2008 5.143 5.143 5.034 5.050 2,412,968 -0.05(-0.92%)
May 22, 2008 5.065 5.164 5.065 5.096 2,792,198 +0.03(+0.61%)
May 21, 2008 5.018 5.174 5.018 5.065 6,283,851 +0.04(+0.72%)
May 20, 2008 4.930 5.065 4.909 5.029 7,141,303 +0.09(+1.89%)
May 19, 2008 4.878 5.065 4.868 4.935 9,237,975 +0.04(+0.85%)
May 16, 2008 4.956 4.956 4.868 4.894 9,685,828 -0.03(-0.63%)
May 15, 2008 4.816 4.961 4.780 4.925 7,271,717 +0.13(+2.82%)
May 14, 2008 4.873 4.894 4.775 4.790 5,869,671 -0.05(-0.97%)
May 13, 2008 4.790 4.904 4.749 4.837 4,562,061 +0.06(+1.19%)
May 12, 2008 4.697 4.826 4.671 4.780 7,562,695 +0.03(+0.66%)
May 09, 2008 4.697 4.863 4.691 4.749 8,854,027 -0.16(-3.17%)
May 08, 2008 5.060 5.060 4.863 4.904 7,409,655 -0.12(-2.38%)
May 07, 2008 5.060 5.148 4.987 5.024 9,966,168 -0.02(-0.41%)
May 06, 2008 4.992 5.112 4.941 5.044 7,932,883 -2.17(-30.12%)
May 05, 2008 7.219 7.307 7.136 7.219 5,196,451 +0.05(+0.65%)
May 02, 2008 7.131 7.234 7.022 7.172 7,824,410 +0.05(+0.66%)
May 01, 2008 6.866 7.146 6.858 7.125 8,863,899 +0.24(+3.54%)
Apr 30, 2008 6.871 6.928 6.788 6.882 12,925,834 +0.01(+0.15%)
Apr 29, 2008 6.876 6.939 6.850 6.871 8,688,241 -0.07(-0.97%)
Apr 28, 2008 7.016 7.079 6.913 6.939 4,402,651 -0.03(-0.45%)
Apr 25, 2008 6.928 7.064 6.897 6.970 3,975,288 +0.06(+0.83%)
Apr 24, 2008 6.907 6.952 6.876 6.913 5,813,277 +0.07(+0.99%)
Apr 23, 2008 7.016 7.058 6.783 6.845 6,543,470 -0.16(-2.22%)
Apr 22, 2008 7.027 7.110 6.939 7.001 10,604,579 -0.12(-1.68%)
Apr 21, 2008 7.219 7.302 7.110 7.120 4,883,230 -0.07(-1.01%)
Apr 18, 2008 7.240 7.245 7.099 7.193 7,237,973 +0.03(+0.36%)
Apr 17, 2008 7.245 7.260 7.089 7.167 4,382,095 -0.09(-1.29%)
Apr 16, 2008 7.115 7.323 7.089 7.260 6,583,083 +0.12(+1.75%)
Apr 15, 2008 7.162 7.281 7.068 7.136 11,292,382 -0.05(-0.65%)
Apr 14, 2008 7.157 7.245 7.037 7.183 23,554,676 +0.08(+1.10%)
Apr 11, 2008 6.773 7.136 6.700 7.105 40,208,816 +1.03(+16.91%)
Apr 10, 2008 5.761 6.108 5.729 6.077 10,657,626 +0.24(+4.09%)
Apr 09, 2008 6.004 6.008 5.761 5.838 2,835,892 -0.15(-2.43%)
Apr 08, 2008 5.870 6.015 5.864 5.984 3,979,200 +0.06(+1.05%)
Apr 07, 2008 5.823 6.020 5.823 5.921 3,300,578 +0.15(+2.52%)
Apr 04, 2008 5.693 5.937 5.693 5.776 3,282,498 +0.06(+1.09%)
Apr 03, 2008 5.683 5.776 5.667 5.714 3,402,661 -0.01(-0.09%)
Apr 02, 2008 5.703 5.820 5.672 5.719 2,691,970 +0.02(+0.36%)
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.