PDS Biotechnology Corporation (PDSB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.262467191601 | 3.81 | 4.32 | 3.73 | 305931 | 4.01062634 | CS |
| 4 | 0.91 | 31.2714776632 | 2.91 | 4.42 | 2.8 | 502937 | 3.64254917 | CS |
| 12 | -0.03 | -0.779220779221 | 3.85 | 4.42 | 2.53 | 573210 | 3.37454174 | CS |
| 26 | -1.52 | -28.4644194757 | 5.34 | 6.68 | 2.53 | 740285 | 4.17155296 | CS |
| 52 | -1.45 | -27.5142314991 | 5.27 | 6.85 | 2.53 | 633285 | 4.59538739 | CS |
| 156 | -6.13 | -61.608040201 | 9.95 | 17.85 | 2.53 | 579911 | 6.47849946 | CS |
| 260 | -2.2 | -36.5448504983 | 6.02 | 17.85 | 0.6153 | 700483 | 5.59306992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.88 | -0.06 | -1.52 | 4.03 | 4.07 | 3.85 | 142022 |
| 1721946900 | 3.94 | 0.18 | 4.65 | 3.8499 | 4.03 | 3.74 | 206169 |
| 1721860500 | 3.765 | -0.47 | -10.99 | 4.13 | 4.1903 | 3.74 | 252668 |
| 1721774100 | 4.23 | 0.36 | 9.16 | 3.91 | 4.32 | 3.9 | 614659 |
| 1721687700 | 3.875 | 0 | 0.13 | 3.88 | 3.9404 | 3.73 | 157582 |
| 1721428500 | 3.87 | 0.01 | 0.26 | 3.82 | 3.99 | 3.77 | 254788 |
| 1721342100 | 3.86 | -0.15 | -3.74 | 4.01 | 4.12 | 3.775 | 332137 |
| 1721255700 | 4.01 | -0.14 | -3.26 | 4.1449999 | 4.2699999 | 3.92 | 381968 |
| 1721169300 | 4.1449999 | -0.08 | -1.89 | 4.25 | 4.42 | 4.0199999 | 602083 |
| 1721082900 | 4.225 | 0.14 | 3.30 | 4.17 | 4.3999 | 4.1 | 596601 |
| 1720823700 | 4.09 | 0.21 | 5.41 | 3.96 | 4.2699999 | 3.94 | 805786 |
| 1720737300 | 3.88 | 0.36 | 10.23 | 3.62 | 3.995 | 3.62 | 604615 |
| 1720650900 | 3.52 | 0.15 | 4.45 | 3.39 | 3.64 | 3.39 | 594923 |
| 1720564500 | 3.37 | 0.14 | 4.33 | 3.21 | 3.52 | 3.16 | 750296 |
| 1720478100 | 3.23 | 0.11 | 3.53 | 3.1 | 3.315 | 3.061 | 385288 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
