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 (%)
Jul 29, 2016 3.469 3.479 3.391 3.440 1,045,551 -0.04(-1.12%)
Jul 28, 2016 3.450 3.508 3.440 3.479 525,018 -0.01(-0.28%)
Jul 27, 2016 3.440 3.508 3.430 3.489 589,557 +0.04(+1.13%)
Jul 26, 2016 3.381 3.459 3.372 3.450 1,163,552 +0.05(+1.44%)
Jul 25, 2016 3.440 3.450 3.342 3.401 864,245 -0.04(-1.14%)
Jul 22, 2016 3.411 3.484 3.401 3.440 647,297 +0.01(+0.28%)
Jul 21, 2016 3.411 3.469 3.391 3.430 1,051,655 +0.04(+1.15%)
Jul 20, 2016 3.401 3.406 3.332 3.391 947,313 +0.03(+0.87%)
Jul 19, 2016 3.323 3.381 3.303 3.362 1,336,602 +0.02(+0.58%)
Jul 18, 2016 3.254 3.342 3.244 3.342 1,126,388 +0.07(+2.09%)
Jul 15, 2016 3.215 3.274 3.186 3.274 975,088 +0.08(+2.45%)
Jul 14, 2016 3.225 3.244 3.176 3.196 1,341,495 -0.03(-0.91%)
Jul 13, 2016 3.196 3.254 3.186 3.225 1,056,935 +0.02(+0.61%)
Jul 12, 2016 3.186 3.244 3.176 3.205 872,284 +0.02(+0.61%)
Jul 11, 2016 3.196 3.225 3.166 3.186 651,325 -0.02(-0.61%)
Jul 08, 2016 3.127 3.215 3.108 3.205 1,342,576 +0.10(+3.14%)
Jul 07, 2016 3.108 3.137 3.010 3.108 1,305,183 +0.09(+2.91%)
Jul 05, 2016 3.205 3.205 3.020 3.020 1,056,285 -0.13(-4.04%)
Jul 01, 2016 3.049 3.147 3.147 3.147 1,087,339 +0.08(+2.55%)
Jun 30, 2016 3.039 3.117 3.039 3.069 1,072,385 +0.02(+0.64%)
Jun 29, 2016 3.020 3.078 3.000 3.049 1,324,259 +0.08(+2.63%)
Jun 28, 2016 2.922 3.049 2.912 2.971 1,509,974 +0.09(+3.05%)
Jun 27, 2016 2.961 3.000 2.873 2.883 2,176,166 -0.12(-3.91%)
Jun 24, 2016 2.922 3.010 2.922 3.000 2,374,129 -0.07(-2.23%)
Jun 23, 2016 3.000 3.088 3.000 3.069 1,144,884 +0.09(+2.95%)
Jun 22, 2016 2.942 3.039 2.937 2.981 1,037,128 +0.01(+0.33%)
Jun 21, 2016 3.029 3.029 2.902 2.971 1,413,035 -0.02(-0.65%)
Jun 20, 2016 2.990 3.078 2.990 2.990 1,267,780 -0.03(-0.97%)
Jun 17, 2016 3.039 3.108 3.000 3.020 2,042,649 -0.03(-0.96%)
Jun 16, 2016 3.029 3.069 2.981 3.049 776,161 -0.03(-0.95%)
Jun 15, 2016 3.039 3.108 3.010 3.078 981,030 +0.02(+0.64%)
Jun 14, 2016 2.971 3.126 2.971 3.059 1,289,127 +0.07(+2.29%)
Jun 13, 2016 3.059 3.088 2.990 2.990 1,419,936 -0.09(-2.86%)
Jun 10, 2016 3.176 3.176 3.078 3.078 1,048,625 -0.12(-3.67%)
Jun 09, 2016 3.264 3.303 3.166 3.196 1,270,863 -0.09(-2.68%)
Jun 08, 2016 3.332 3.352 3.225 3.284 894,505 -0.05(-1.47%)
Jun 07, 2016 3.440 3.469 3.288 3.332 1,663,394 -0.14(-3.94%)
Jun 06, 2016 3.391 3.499 3.332 3.469 1,158,502 +0.07(+2.01%)
Jun 03, 2016 3.401 3.425 3.303 3.401 1,465,390 -0.04(-1.14%)
Jun 02, 2016 3.284 3.450 3.284 3.440 1,907,334 +0.11(+3.23%)
Jun 01, 2016 3.429 3.429 3.226 3.332 3,209,831 -0.13(-3.62%)
May 31, 2016 3.198 3.462 3.178 3.458 3,157,162 +0.24(+7.48%)
May 27, 2016 3.140 3.217 3.217 3.217 1,185,099 +0.08(+2.45%)
May 26, 2016 3.198 3.236 3.130 3.140 746,719 -0.07(-2.10%)
May 25, 2016 3.130 3.226 3.111 3.207 1,257,968 +0.13(+4.06%)
May 24, 2016 3.063 3.101 3.039 3.082 788,554 +0.05(+1.59%)
May 23, 2016 3.043 3.111 3.034 3.034 854,819 -0.02(-0.63%)
May 20, 2016 3.015 3.082 3.005 3.053 724,009 +0.02(+0.63%)
May 19, 2016 2.976 3.053 2.966 3.034 891,082 +0.01(+0.32%)
May 18, 2016 3.015 3.092 3.015 3.024 1,086,832 -0.02(-0.63%)
May 17, 2016 2.976 3.101 2.976 3.043 1,381,525 +0.04(+1.28%)
May 16, 2016 2.860 3.024 2.860 3.005 1,654,141 +0.14(+5.05%)
May 13, 2016 2.928 2.956 2.832 2.860 1,710,104 -0.08(-2.62%)
May 12, 2016 3.043 3.063 2.928 2.938 1,256,937 -0.12(-3.79%)
May 11, 2016 3.130 3.149 3.034 3.053 868,660 -0.08(-2.46%)
May 10, 2016 3.121 3.169 3.063 3.130 1,037,211 +0.01(+0.31%)
May 09, 2016 3.043 3.169 3.015 3.121 1,401,795 +0.07(+2.21%)
May 06, 2016 3.043 3.106 2.995 3.053 1,254,470 -0.03(-0.94%)
May 05, 2016 3.063 3.169 2.976 3.082 2,071,726 -0.09(-2.74%)
May 04, 2016 3.381 3.400 3.101 3.169 3,323,772 -0.26(-7.58%)
May 03, 2016 3.487 3.525 3.429 3.429 1,038,105 -0.09(-2.47%)
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.