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 (%)
May 31, 2018 2.707 2.717 2.590 2.609 2,971,191 -0.10(-3.61%)
May 30, 2018 2.736 2.736 2.678 2.707 849,710 -0.03(-1.07%)
May 29, 2018 2.727 2.756 2.678 2.736 770,216 -0.01(-0.36%)
May 25, 2018 2.746 2.746 2.746 0 +0.04(+1.44%)
May 24, 2018 2.795 2.829 2.687 2.707 1,174,263 -0.10(-3.48%)
May 23, 2018 2.766 2.834 2.761 2.805 1,588,517 +0.01(+0.35%)
May 22, 2018 2.697 2.814 2.692 2.795 2,240,278 +0.10(+3.62%)
May 21, 2018 2.697 2.727 2.629 2.697 1,478,254 -0.01(-0.36%)
May 18, 2018 2.687 2.707 2.668 2.707 1,048,380 +0.04(+1.47%)
May 17, 2018 2.639 2.697 2.595 2.668 1,622,070 +0.03(+1.11%)
May 16, 2018 2.668 2.687 2.619 2.639 1,220,621 -0.02(-0.74%)
May 15, 2018 2.707 2.707 2.634 2.658 1,618,094 -0.07(-2.51%)
May 14, 2018 2.727 2.766 2.687 2.727 1,332,549 -0.02(-0.71%)
May 11, 2018 2.766 2.795 2.619 2.746 2,517,660 -0.04(-1.40%)
May 10, 2018 2.834 2.922 2.766 2.785 2,735,274 -0.24(-8.06%)
May 09, 2018 2.981 3.039 2.942 3.029 1,357,897 +0.07(+2.31%)
May 08, 2018 3.029 3.059 2.931 2.961 1,624,467 -0.09(-2.88%)
May 07, 2018 2.961 3.083 2.956 3.049 1,944,389 +0.11(+3.65%)
May 04, 2018 2.902 3.000 2.902 2.942 1,858,418 +0.03(+1.01%)
May 03, 2018 2.893 2.937 2.873 2.912 892,816 +0.00(+0.00%)
May 02, 2018 2.922 3.049 2.902 2.912 2,135,067 -0.01(-0.33%)
May 01, 2018 2.844 2.922 2.844 2.922 931,843 +0.07(+2.40%)
Apr 30, 2018 2.883 2.902 2.824 2.854 1,628,750 -0.03(-1.02%)
Apr 27, 2018 2.873 2.883 2.814 2.883 498,461 +0.01(+0.34%)
Apr 26, 2018 2.844 2.873 2.814 2.873 870,621 +0.06(+2.08%)
Apr 25, 2018 2.854 2.854 2.795 2.814 788,668 -0.03(-1.03%)
Apr 24, 2018 2.883 2.883 2.795 2.844 755,812 -0.02(-0.68%)
Apr 23, 2018 2.844 2.893 2.795 2.863 1,183,577 +0.03(+1.03%)
Apr 20, 2018 2.795 2.868 2.785 2.834 812,542 +0.00(+0.00%)
Apr 19, 2018 2.902 2.902 2.805 2.834 963,779 -0.06(-2.03%)
Apr 18, 2018 2.932 2.932 2.815 2.893 2,121,231 -0.05(-1.66%)
Apr 17, 2018 2.961 2.985 2.922 2.942 970,989 +0.01(+0.33%)
Apr 16, 2018 2.932 3.010 2.922 2.932 1,543,424 +0.00(+0.00%)
Apr 13, 2018 3.010 3.020 2.893 2.932 867,397 -0.07(-2.28%)
Apr 12, 2018 2.922 3.059 2.912 3.000 1,647,787 +0.09(+3.02%)
Apr 11, 2018 2.932 2.946 2.863 2.912 1,466,737 -0.06(-1.97%)
Apr 10, 2018 2.961 3.049 2.937 2.971 1,676,232 +0.04(+1.33%)
Apr 09, 2018 2.971 3.029 2.912 2.932 996,186 -0.02(-0.66%)
Apr 06, 2018 2.951 3.027 2.922 2.951 1,130,373 -0.02(-0.66%)
Apr 05, 2018 3.000 3.010 2.942 2.971 1,766,794 -0.01(-0.33%)
Apr 04, 2018 2.863 2.990 2.863 2.981 1,670,322 +0.09(+3.04%)
Apr 03, 2018 2.873 2.902 2.785 2.893 1,543,629 +0.05(+1.72%)
Apr 02, 2018 2.854 2.893 2.805 2.844 1,034,842 -0.03(-1.02%)
Mar 29, 2018 2.873 2.873 2.873 0 +0.01(+0.34%)
Mar 28, 2018 2.805 2.932 2.785 2.863 1,874,803 +0.07(+2.45%)
Mar 27, 2018 2.863 2.932 2.795 2.795 1,645,401 -0.08(-2.72%)
Mar 26, 2018 2.854 2.883 2.766 2.873 1,320,263 +0.04(+1.38%)
Mar 23, 2018 2.942 2.951 2.824 2.834 1,342,357 -0.08(-2.68%)
Mar 22, 2018 2.883 2.971 2.844 2.912 1,388,810 +0.02(+0.68%)
Mar 21, 2018 2.727 2.912 2.727 2.893 1,222,907 +0.15(+5.34%)
Mar 20, 2018 2.854 2.854 2.717 2.746 1,014,580 -0.11(-3.77%)
Mar 19, 2018 2.795 2.883 2.785 2.854 1,447,378 +0.06(+2.10%)
Mar 16, 2018 2.844 2.893 2.775 2.795 4,739,689 -0.10(-3.38%)
Mar 15, 2018 2.951 3.000 2.863 2.893 1,968,200 -0.05(-1.66%)
Mar 14, 2018 3.049 3.078 2.922 2.942 1,630,591 -0.08(-2.59%)
Mar 13, 2018 2.971 3.029 2.971 3.020 1,912,981 +0.09(+3.00%)
Mar 12, 2018 3.000 3.029 2.893 2.932 2,187,473 -0.04(-1.32%)
Mar 09, 2018 3.000 3.088 2.766 2.971 8,396,922 +0.38(+14.72%)
Mar 08, 2018 2.502 2.609 2.472 2.590 2,566,582 +0.09(+3.52%)
Mar 07, 2018 2.443 2.512 2.424 2.502 1,254,116 +0.04(+1.59%)
Mar 06, 2018 2.384 2.482 2.365 2.463 1,398,772 +0.10(+4.13%)
Mar 05, 2018 2.453 2.487 2.277 2.365 3,450,952 -0.12(-4.72%)
Mar 02, 2018 2.355 2.482 2.336 2.482 1,442,994 +0.11(+4.53%)
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.