PDSB

PDS Biotechnology Historical Data

PDSB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 5.29 0.20 3.93% 5.23 5.30 4.8438 392,746
May 19 2022 5.09 0.11 2.21% 4.98 5.1799 4.97 191,718
May 18 2022 4.98 -0.37 -6.92% 5.22 5.419 4.94 286,593
May 17 2022 5.35 0.20 3.88% 5.24 5.38 5.04 317,695
May 16 2022 5.15 0.59 12.94% 4.47 5.255 4.47 365,945
May 13 2022 4.56 0.73 19.06% 3.96 4.67 3.96 552,690
May 12 2022 3.83 0.07 1.86% 3.73 4.10 3.47 645,826
May 11 2022 3.76 -0.71 -15.88% 4.41 4.42 3.645 791,160
May 10 2022 4.47 -0.15 -3.25% 4.77 4.95 4.305 391,574
May 09 2022 4.62 -0.67 -12.67% 5.14 5.17 4.61 380,044
May 06 2022 5.29 -0.25 -4.51% 5.53 5.76 5.14 276,809
May 05 2022 5.54 -0.51 -8.43% 5.95 6.06 5.44 257,591
May 04 2022 6.05 0.38 6.7% 5.67 6.13 5.4611 363,518
May 03 2022 5.67 -0.09 -1.56% 5.71 5.97 5.54 193,454
May 02 2022 5.76 0.23 4.16% 5.49 5.90 5.33 190,731
Apr 29 2022 5.53 0.11 2.03% 5.34 5.69 5.27 191,270
Apr 28 2022 5.42 0.23 4.43% 5.27 5.45 4.96 237,913
Apr 27 2022 5.19 0.13 2.57% 5.07 5.4499 5.065 320,637
Apr 26 2022 5.06 -0.29 -5.42% 5.33 5.33 5.01 166,207
Apr 25 2022 5.35 0.19 3.68% 5.07 5.38 5.07 139,619
Apr 22 2022 5.16 -0.06 -1.15% 5.16 5.295 5.02 174,153
Apr 21 2022 5.22 -0.27 -4.92% 5.76 5.76 5.19 127,434
Apr 20 2022 5.49 -0.16 -2.83% 5.72 5.7598 5.47 115,432
Apr 19 2022 5.65 0.15 2.73% 5.55 5.79 5.42 103,289
Apr 18 2022 5.50 -0.10 -1.79% 5.55 5.67 5.40 101,850
Apr 15 2022 5.60 0.00 0.0% 5.60 5.60 5.60 0
Apr 14 2022 5.60 -0.21 -3.61% 5.80 5.81 5.56 105,608
Apr 13 2022 5.81 0.21 3.75% 5.61 5.84 5.51 180,697
Apr 12 2022 5.60 -0.09 -1.58% 5.85 5.95 5.48 180,390
Apr 11 2022 5.69 -0.25 -4.21% 5.82 5.90 5.57 187,462
Apr 08 2022 5.94 -0.06 -1.0% 5.95 6.005 5.75 194,549
Apr 07 2022 6.00 -0.09 -1.48% 6.07 6.15 5.83 222,788
Apr 06 2022 6.09 -0.14 -2.25% 6.23 6.23 5.93 156,388
Apr 05 2022 6.23 -0.45 -6.74% 6.61 6.7199 6.16 299,548
Apr 04 2022 6.68 0.46 7.4% 6.25 6.77 6.05 358,047
Apr 01 2022 6.22 0.03 0.48% 6.20 6.3684 6.12 250,376
Mar 31 2022 6.19 -0.10 -1.59% 6.36 6.8497 6.16 336,118
Mar 30 2022 6.29 -0.06 -0.94% 6.35 6.66 6.22 215,932
Mar 29 2022 6.35 0.30 4.96% 6.26 6.64 6.13 290,043
Mar 28 2022 6.05 -0.09 -1.47% 6.14 6.25 5.82 246,150
Mar 25 2022 6.14 -0.24 -3.76% 6.38 6.38 6.02 159,944
Mar 24 2022 6.38 0.01 0.16% 6.40 6.40 6.10 171,636
Mar 23 2022 6.37 -0.18 -2.75% 6.44 7.10 6.33 238,084
Mar 22 2022 6.55 0.12 1.87% 6.39 6.6591 6.39 120,641
Mar 21 2022 6.43 -0.22 -3.31% 6.83 6.84 6.32 232,557
Mar 18 2022 6.65 0.31 4.89% 6.23 6.75 6.23 185,799
Mar 17 2022 6.34 0.53 9.12% 5.92 6.3801 5.78 260,747
Mar 16 2022 5.81 0.35 6.41% 5.56 5.92 5.5001 201,072
Mar 15 2022 5.46 0.38 7.48% 5.09 5.49 4.97 189,447
Mar 14 2022 5.08 -0.31 -5.75% 5.48 5.50 5.05 206,594
Mar 11 2022 5.39 -0.19 -3.41% 5.65 5.68 5.26 206,855
Mar 10 2022 5.58 -0.14 -2.45% 5.57 5.669 5.41 121,625
Mar 09 2022 5.72 0.61 11.94% 5.25 5.74 5.25 169,191
Mar 08 2022 5.11 -0.01 -0.2% 5.19 5.30 4.87 300,705
Mar 07 2022 5.12 -0.26 -4.83% 5.38 5.40 4.9901 383,998
Mar 04 2022 5.38 -0.16 -2.89% 5.45 5.59 5.26 272,442
Mar 03 2022 5.54 -0.40 -6.73% 6.00 6.00 5.47 262,602
Mar 02 2022 5.94 0.03 0.51% 5.96 6.11 5.87 148,230
Mar 01 2022 5.91 -0.07 -1.17% 5.95 6.165 5.85 170,357
Feb 28 2022 5.98 -0.03 -0.5% 5.91 6.16 5.91 354,507
Feb 25 2022 6.01 0.01 0.17% 6.06 6.14 5.815 227,372
Feb 24 2022 6.00 0.31 5.45% 5.29 6.07 5.11 506,868
Feb 23 2022 5.69 -0.18 -3.07% 6.01 6.28 5.66 589,483
Feb 22 2022 5.87 -0.33 -5.32% 6.12 6.36 5.76 393,472


Your Recent History
NASDAQ
PDSB
PDS Biotec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.