PDS Biotechnology Corporation (PDSB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 7.21649484536 | 2.91 | 3.16 | 2.8 | 537897 | 2.98993397 | CS |
| 4 | 0.22 | 7.58620689655 | 2.9 | 3.32 | 2.53 | 576763 | 2.89286211 | CS |
| 12 | -0.21 | -6.30630630631 | 3.33 | 4.3599 | 2.53 | 617966 | 3.19644391 | CS |
| 26 | -1.94 | -38.3399209486 | 5.06 | 6.68 | 2.53 | 771270 | 4.265872 | CS |
| 52 | -1.86 | -37.3493975904 | 4.98 | 6.85 | 2.53 | 642915 | 4.67856762 | CS |
| 156 | -8.79 | -73.8035264484 | 11.91 | 17.85 | 2.53 | 581774 | 6.5935797 | CS |
| 260 | -2.98 | -48.8524590164 | 6.1 | 17.85 | 0.6153 | 694752 | 5.60848509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 3.12 | 0.11 | 3.65 | 2.97 | 3.16 | 2.9401 | 847274 |
| 1720040640 | 3.0099999 | 0.06 | 2.03 | 2.96 | 3.13 | 2.93 | 320088 |
| 1719959700 | 2.95 | -0.08 | -2.64 | 3 | 3.0099999 | 2.8 | 728156 |
| 1719873300 | 3.0299999 | 0.1 | 3.41 | 2.91 | 3.07 | 2.91 | 565448 |
| 1719614100 | 2.93 | -0.08 | -2.66 | 3.05 | 3.06 | 2.91 | 4012733 |
| 1719527700 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.15 | 2.97 | 750881 |
| 1719441300 | 3.04 | -0.12 | -3.80 | 3.11 | 3.32 | 2.92 | 753713 |
| 1719354900 | 3.16 | 0.3 | 10.49 | 2.83 | 3.22 | 2.83 | 874813 |
| 1719268500 | 2.86 | 0.22 | 8.33 | 2.6 | 2.94 | 2.6 | 530423 |
| 1719009300 | 2.64 | 0.09 | 3.53 | 2.56 | 2.665 | 2.5299999 | 748787 |
| 1718922900 | 2.55 | -0.19 | -6.93 | 2.7 | 2.7 | 2.535 | 465194 |
| 1718750100 | 2.74 | 0.07 | 2.62 | 2.7 | 2.845 | 2.61 | 581075 |
| 1718663700 | 2.67 | -0.12 | -4.13 | 2.7599999 | 2.81 | 2.6549999 | 282463 |
| 1718404500 | 2.785 | -0.22 | -7.17 | 2.97 | 2.9789 | 2.7 | 707579 |
| 1718318100 | 3 | 0.07 | 2.39 | 2.94 | 3.0799 | 2.93 | 511135 |
| 1718231700 | 2.93 | 0.17 | 6.16 | 2.9401 | 3.1999 | 2.88 | 843664 |
| 1718145300 | 2.7599999 | -0.06 | -2.13 | 2.7799999 | 2.8191 | 2.65 | 450428 |
| 1718058900 | 2.82 | -0.1 | -3.26 | 2.91 | 2.91 | 2.8 | 388434 |
| 1717799700 | 2.915 | 0.02 | 0.52 | 2.9 | 2.95 | 2.89 | 237723 |
| 1717713300 | 2.9 | -0.11 | -3.65 | 3 | 3.0099999 | 2.9 | 382677 |
| 1717626900 | 3.0099999 | 0.11 | 3.79 | 2.92 | 3.04 | 2.83 | 390313 |
| 1717540500 | 2.9 | -0.01 | -0.17 | 2.9 | 3.02 | 2.895 | 334137 |
| 1717454100 | 2.9049999 | -0.08 | -2.52 | 3.0299999 | 3.0299999 | 2.9 | 277381 |
| 1717194900 | 2.98 | 0.03 | 1.02 | 2.97 | 3.02 | 2.9 | 411604 |
| 1717108500 | 2.95 | -0.01 | -0.34 | 3.0099999 | 3.045 | 2.9 | 424157 |
| 1717022100 | 2.96 | -0.15 | -4.82 | 3.05 | 3.08 | 2.92 | 460170 |
| 1716935700 | 3.11 | 0.03 | 0.97 | 3.09 | 3.14 | 3 | 435033 |
| 1716590100 | 3.08 | -0.04 | -1.28 | 3.12 | 3.18 | 3.04 | 501832 |
| 1716503700 | 3.12 | -0.26 | -7.69 | 3.36 | 3.41 | 3.04 | 479681 |
| 1716417300 | 3.38 | -0.18 | -5.06 | 3.53 | 3.6125 | 3.34 | 350612 |
| 1716330900 | 3.56 | 0.18 | 5.33 | 3.39 | 3.7864 | 3.37 | 733666 |
| 1716244500 | 3.38 | -0.11 | -3.15 | 3.49 | 3.49 | 3.265 | 476228 |
| 1715985300 | 3.49 | -0.04 | -1.13 | 3.52 | 3.59 | 3.4101 | 251301 |
| 1715898900 | 3.53 | 0.03 | 0.86 | 3.52 | 3.55 | 3.15 | 976029 |
| 1715812500 | 3.5 | -0.04 | -0.99 | 3.72 | 3.77 | 3.48 | 585278 |
| 1715726100 | 3.535 | -0.06 | -1.53 | 3.6 | 3.77 | 3.485 | 720369 |
| 1715639700 | 3.59 | 0.08 | 2.28 | 3.52 | 3.66 | 3.4101 | 685120 |
| 1715380500 | 3.51 | -0.32 | -8.36 | 3.9 | 4.0298999 | 3.42 | 1018101 |
| 1715294100 | 3.83 | -0.19 | -4.73 | 4.05 | 4.085 | 3.8 | 1210995 |
| 1715207700 | 4.0199999 | 0.24 | 6.49 | 3.75 | 4.3599 | 3.56 | 1836841 |
| 1715121300 | 3.775 | 0.04 | 1.21 | 3.75 | 3.88 | 3.535 | 590310 |
| 1715034900 | 3.73 | -0.09 | -2.36 | 3.85 | 3.9978 | 3.71 | 775562 |
| 1714775700 | 3.82 | 0.09 | 2.41 | 3.85 | 3.96 | 3.74 | 430459 |
| 1714689300 | 3.73 | 0.12 | 3.32 | 3.71 | 3.74 | 3.57 | 375305 |
| 1714602900 | 3.61 | 0.26 | 7.76 | 3.35 | 3.82 | 3.31 | 675020 |
| 1714516500 | 3.35 | -0.04 | -1.18 | 3.37 | 3.38 | 3.255 | 258923 |
| 1714430100 | 3.39 | 0.12 | 3.67 | 3.27 | 3.52 | 3.2541 | 436517 |
| 1714170900 | 3.27 | 0.01 | 0.31 | 3.24 | 3.38 | 3.2 | 415644 |
| 1714084500 | 3.2599999 | 0.01 | 0.31 | 3.1875 | 3.29 | 3.18 | 396809 |
| 1713998100 | 3.25 | 0.05 | 1.56 | 3.25 | 3.3 | 3.19 | 446266 |
| 1713911700 | 3.2 | 0.21 | 7.02 | 3 | 3.25 | 2.99 | 990381 |
| 1713825300 | 2.99 | 0.35 | 13.04 | 2.65 | 3 | 2.64 | 684126 |
| 1713566100 | 2.645 | -0.26 | -8.79 | 2.89 | 2.915 | 2.59 | 881367 |
| 1713479700 | 2.9 | 0.18 | 6.62 | 2.72 | 3.015 | 2.69 | 1127652 |
| 1713393300 | 2.72 | -0.08 | -2.86 | 2.84 | 2.84 | 2.68 | 610736 |
| 1713306900 | 2.8 | -0.02 | -0.71 | 2.81 | 2.925 | 2.6801 | 628532 |
| 1713220500 | 2.82 | -0.37 | -11.60 | 3.2 | 3.241 | 2.805 | 1308951 |
| 1712961300 | 3.19 | -0.18 | -5.34 | 3.33 | 3.38 | 3.14 | 595598 |
| 1712874900 | 3.37 | 0.22 | 6.98 | 3.19 | 3.41 | 3.19 | 587003 |
| 1712788500 | 3.15 | -0.12 | -3.67 | 3.1399 | 3.2 | 3.07 | 497730 |
| 1712702100 | 3.27 | -0.04 | -1.21 | 3.31 | 3.31 | 3.095 | 932709 |
| 1712615700 | 3.31 | 0.08 | 2.48 | 3.27 | 3.4 | 3.14 | 620207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
