PDLI

PDL BioPharma Historical Data

PDLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 2.91 -0.07 -2.35% 3.03 3.03 2.89 728,664
Jul 01 2020 2.98 0.07 2.41% 2.93 3.05 2.91 1,286,555
Jun 30 2020 2.91 0.06 2.11% 2.88 2.92 2.85 618,333
Jun 29 2020 2.85 0.05 1.79% 2.81 2.93 2.79 1,479,707
Jun 26 2020 2.80 -0.15 -5.08% 2.98 3.02 2.79 1,456,174
Jun 25 2020 2.95 0.00 0.0% 2.96 2.99 2.88 1,078,120
Jun 24 2020 2.95 -0.06 -1.99% 3.00 3.02 2.83 1,609,554
Jun 23 2020 3.01 -0.08 -2.59% 3.14 3.14 3.00 1,415,493
Jun 22 2020 3.09 0.06 1.98% 3.04 3.13 2.95 1,460,548
Jun 19 2020 3.03 -0.11 -3.5% 3.16 3.19 3.03 5,817,502
Jun 18 2020 3.14 -0.09 -2.79% 3.20 3.23 3.11 624,580
Jun 17 2020 3.23 -0.04 -1.22% 3.28 3.31 3.21 338,113
Jun 16 2020 3.27 0.03 0.93% 3.31 3.32 3.19 475,152
Jun 15 2020 3.24 -0.02 -0.61% 3.17 3.26 3.14 833,605
Jun 12 2020 3.26 0.06 1.87% 3.29 3.295 3.11 907,715
Jun 11 2020 3.20 -0.14 -4.19% 3.26 3.34 3.20 847,245
Jun 10 2020 3.34 0.09 2.77% 3.25 3.40 3.24 802,537
Jun 09 2020 3.25 -0.15 -4.41% 3.36 3.42 3.23 895,533
Jun 08 2020 3.40 0.07 2.1% 3.33 3.43 3.32 732,482
Jun 05 2020 3.33 0.02 0.6% 3.40 3.47 3.28 793,073
Jun 04 2020 3.31 0.12 3.76% 3.15 3.39 3.13 1,195,098
Jun 03 2020 3.19 -0.05 -1.54% 3.27 3.27 3.17 711,628
Jun 02 2020 3.24 0.01 0.31% 3.25 3.25 3.15 388,009
Jun 01 2020 3.23 -0.05 -1.52% 3.24 3.30 3.22 919,226
May 29 2020 3.28 0.00 0.0% 3.27 3.30 3.19 837,851
May 28 2020 3.28 -0.04 -1.2% 3.31 3.365 3.26 990,478
May 27 2020 3.32 -0.01 -0.15% 3.33 3.35 3.22 958,535
May 26 2020 3.325 0.02 0.45% 3.41 3.67 3.27 1,127,168
May 25 2020 3.31 0.00 +0.00% 3.32 3.33 3.23 0
May 22 2020 3.31 0.02 0.61% 3.32 3.33 3.23 616,777
May 21 2020 3.29 -0.01 -0.3% 3.26 3.325 3.205 1,141,500
May 20 2020 3.30 0.13 4.1% 3.20 3.34 3.17 796,743
May 19 2020 3.17 -0.03 -0.94% 3.22 3.27 3.17 732,076
May 18 2020 3.20 0.02 0.63% 3.24 3.31 2.90 885,016
May 15 2020 3.18 0.03 0.95% 3.09 3.255 2.89 1,181,582
May 14 2020 3.15 -0.33 -9.48% 3.00 3.37 2.81 1,731,080
May 13 2020 3.48 -0.01 -0.29% 3.46 3.505 3.3127 2,046,292
May 12 2020 3.49 -0.14 -3.86% 3.63 3.68 3.49 1,202,379
May 11 2020 3.63 0.16 4.61% 3.50 3.66 3.40 903,526
May 08 2020 3.47 -0.02 -0.57% 3.16 3.57 3.10 853,793
May 07 2020 3.49 0.03 0.87% 3.50 3.53 3.43 651,782
May 06 2020 3.46 -0.01 -0.29% 3.49 3.55 3.44 945,922
May 05 2020 3.47 0.03 0.87% 3.49 3.67 3.45 1,755,881
May 04 2020 3.44 0.08 2.38% 3.33 3.49 3.30 2,101,785
May 01 2020 3.36 -0.03 -0.88% 3.31 3.42 3.29 1,106,292
Apr 30 2020 3.39 0.02 0.59% 3.29 3.51 3.28 1,541,638
Apr 29 2020 3.37 0.21 6.48% 3.25 3.39 3.18 1,426,452
Apr 28 2020 3.165 0.04 1.44% 3.17 3.22 3.05 1,092,983
Apr 27 2020 3.12 0.04 1.3% 3.11 3.22 3.095 930,854
Apr 24 2020 3.08 0.06 1.99% 3.02 3.16 2.99 608,477
Apr 23 2020 3.02 0.05 1.68% 2.95 3.08 2.91 802,476
Apr 22 2020 2.97 -0.03 -1.0% 3.03 3.03 2.91 750,574
Apr 21 2020 3.00 -0.11 -3.54% 3.02 3.14 2.97 803,855
Apr 20 2020 3.11 0.04 1.3% 3.00 3.14 3.00 759,980
Apr 17 2020 3.07 0.05 1.82% 3.08 3.17 2.98 917,159
Apr 16 2020 3.015 0.02 0.5% 3.02 3.09 2.925 894,512
Apr 15 2020 3.00 -0.10 -3.23% 2.98 3.105 2.93 865,807
Apr 14 2020 3.10 0.16 5.44% 2.95 3.15 2.95 1,050,098
Apr 13 2020 2.94 -0.05 -1.67% 2.96 3.10 2.90 496,898
Apr 10 2020 2.99 0.00 +0.00% 2.98 3.03 2.92 0
Apr 09 2020 2.99 0.07 2.4% 2.98 3.03 2.92 711,184
Apr 08 2020 2.92 0.13 4.66% 2.82 2.96 2.805 761,036
Apr 07 2020 2.79 -0.05 -1.76% 2.89 2.95 2.71 931,026
Apr 06 2020 2.84 0.18 6.77% 2.71 2.85 2.6601 830,979


Your Recent History
NASDAQ
PDLI
PDL BioPha..
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.