Skip to main content

Pds Biotechnology Corp (NQ: PDSB )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.200 2.200 2.080 2.090 255,668 -0.11(-5.00%)
Nov 21, 2024 2.020 2.200 2.015 2.200 381,013 +0.18(+8.64%)
Nov 20, 2024 2.100 2.100 1.950 2.025 582,248 -0.07(-3.34%)
Nov 19, 2024 1.960 2.115 1.900 2.095 502,362 +0.10(+4.75%)
Nov 18, 2024 2.000 2.050 1.980 2.000 458,761 -0.01(-0.50%)
Nov 15, 2024 2.190 2.230 2.000 2.010 726,457 -0.24(-10.67%)
Nov 14, 2024 2.200 2.360 1.530 2.250 3,352,198 -0.50(-18.33%)
Nov 13, 2024 3.010 3.010 2.755 2.755 535,290 -0.21(-6.93%)
Nov 12, 2024 3.210 3.270 2.920 2.960 591,925 -0.29(-8.92%)
Nov 11, 2024 3.330 3.405 3.225 3.250 331,105 -0.04(-1.22%)
Nov 08, 2024 3.310 3.350 3.202 3.290 310,558 +0.01(+0.30%)
Nov 07, 2024 3.220 3.350 3.170 3.280 336,442 +0.05(+1.55%)
Nov 06, 2024 3.360 3.370 3.180 3.230 401,665 -0.02(-0.46%)
Nov 05, 2024 3.210 3.320 3.150 3.245 364,032 +0.02(+0.46%)
Nov 04, 2024 3.210 3.370 3.095 3.230 420,967 +0.03(+0.94%)
Nov 01, 2024 3.190 3.350 3.150 3.200 250,900 +0.01(+0.31%)
Oct 31, 2024 3.190 3.340 3.070 3.190 391,065 -0.02(-0.78%)
Oct 30, 2024 3.190 3.440 3.190 3.215 300,894 -0.01(-0.16%)
Oct 29, 2024 3.290 3.480 3.170 3.220 400,123 -0.08(-2.42%)
Oct 28, 2024 3.150 3.400 3.150 3.300 381,726 +0.18(+5.77%)
Oct 25, 2024 3.110 3.250 3.040 3.120 394,107 +0.01(+0.32%)
Oct 24, 2024 3.100 3.159 3.050 3.110 263,731 -0.01(-0.16%)
Oct 23, 2024 3.240 3.347 3.060 3.115 261,190 -0.14(-4.45%)
Oct 22, 2024 3.120 3.330 3.120 3.260 260,612 +0.14(+4.49%)
Oct 21, 2024 3.220 3.250 3.020 3.120 245,517 -0.13(-4.00%)
Oct 18, 2024 3.150 3.320 3.127 3.250 237,139 +0.15(+4.84%)
Oct 17, 2024 3.150 3.170 3.080 3.100 289,967 -0.07(-2.21%)
Oct 16, 2024 3.280 3.300 3.120 3.170 378,790 -0.06(-1.86%)
Oct 15, 2024 3.300 3.320 3.140 3.230 310,557 -0.05(-1.52%)
Oct 14, 2024 3.400 3.401 3.265 3.280 204,558 -0.14(-4.09%)
Oct 11, 2024 3.310 3.450 3.310 3.420 166,900 +0.11(+3.32%)
Oct 10, 2024 3.360 3.450 3.270 3.310 160,429 -0.09(-2.65%)
Oct 09, 2024 3.550 3.550 3.320 3.400 210,235 -0.16(-4.49%)
Oct 08, 2024 3.750 3.750 3.460 3.560 300,618 -0.17(-4.56%)
Oct 07, 2024 3.650 3.790 3.600 3.730 333,102 +0.02(+0.54%)
Oct 04, 2024 4.030 4.030 3.630 3.710 719,878 -0.25(-6.31%)
Oct 03, 2024 4.100 4.290 3.917 3.960 605,202 -0.15(-3.65%)
Oct 02, 2024 3.690 4.270 3.399 4.110 1,383,044 +0.46(+12.60%)
Oct 01, 2024 3.800 3.940 3.540 3.650 599,466 -0.17(-4.45%)
Sep 30, 2024 3.500 3.850 3.475 3.820 1,444,207 +0.45(+13.35%)
Sep 27, 2024 3.200 3.469 3.170 3.370 452,526 +0.24(+7.67%)
Sep 26, 2024 3.030 3.190 3.030 3.130 148,820 +0.10(+3.30%)
Sep 25, 2024 3.120 3.170 3.030 3.030 210,647 -0.10(-3.19%)
Sep 24, 2024 3.150 3.170 3.040 3.130 117,489 -0.01(-0.32%)
Sep 23, 2024 3.200 3.240 3.121 3.140 129,682 -0.06(-1.88%)
Sep 20, 2024 3.210 3.220 3.120 3.200 166,892 -0.01(-0.31%)
Sep 19, 2024 3.170 3.250 3.084 3.210 138,968 +0.14(+4.56%)
Sep 18, 2024 3.110 3.180 3.000 3.070 173,270 -0.05(-1.60%)
Sep 17, 2024 3.070 3.270 3.060 3.120 244,740 +0.06(+1.96%)
Sep 16, 2024 3.350 3.350 3.015 3.060 462,157 +0.06(+2.00%)
Sep 13, 2024 3.070 3.220 2.990 3.000 514,272 -0.05(-1.64%)
Sep 12, 2024 3.050 3.250 3.040 3.050 231,129 -0.05(-1.61%)
Sep 11, 2024 3.030 3.120 3.000 3.100 104,044 +0.09(+2.99%)
Sep 10, 2024 3.020 3.025 2.930 3.010 144,281 +0.00(+0.00%)
Sep 09, 2024 2.950 3.120 2.940 3.010 163,026 +0.08(+2.73%)
Sep 06, 2024 3.010 3.035 2.830 2.930 357,872 -0.07(-2.33%)
Sep 05, 2024 3.010 3.040 2.975 3.000 147,123 -0.01(-0.33%)
Sep 04, 2024 3.020 3.070 2.980 3.010 212,006 -0.01(-0.33%)
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.