PDS Biotechnology Corporation (PDSB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.588235294118 | 1.7 | 1.82 | 1.58 | 310849 | 1.68342861 | CS |
| 4 | -0.45 | -20.8333333333 | 2.16 | 2.2818 | 1.58 | 357138 | 1.81876905 | CS |
| 12 | -1.69 | -49.7058823529 | 3.4 | 3.48 | 1.53 | 419848 | 2.39132956 | CS |
| 26 | -1.39 | -44.8387096774 | 3.1 | 4.42 | 1.53 | 374429 | 2.95340383 | CS |
| 52 | -3.39 | -66.4705882353 | 5.1 | 6.68 | 1.53 | 571473 | 3.82013474 | CS |
| 156 | -5.765 | -77.1237458194 | 7.475 | 13.65 | 1.53 | 569851 | 5.49947667 | CS |
| 260 | -0.87 | -33.7209302326 | 2.58 | 17.85 | 0.6153 | 726147 | 5.48633574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 1.71 | -0.09 | -5.00 | 1.77 | 1.82 | 1.705 | 276789 |
| 1735947300 | 1.8 | 0.07 | 4.05 | 1.75 | 1.82 | 1.72 | 135913 |
| 1735860900 | 1.73 | 0.1 | 6.13 | 1.6399999 | 1.81 | 1.6399999 | 233290 |
| 1735688100 | 1.6299999 | -0.06 | -3.55 | 1.69 | 1.75 | 1.58 | 540881 |
| 1735601700 | 1.69 | -0.02 | -1.17 | 1.7 | 1.71 | 1.61 | 333311 |
| 1735342500 | 1.71 | -0.06 | -3.39 | 1.77 | 1.83 | 1.68 | 269161 |
| 1735256100 | 1.77 | 0.13 | 7.93 | 1.67 | 1.79 | 1.6382 | 390945 |
| 1735077840 | 1.6399999 | -0.03 | -1.80 | 1.67 | 1.7123 | 1.59 | 237087 |
| 1734996900 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.625 | 282252 |
| 1734737700 | 1.65 | -0.1 | -5.71 | 1.75 | 1.8083 | 1.6299999 | 579062 |
| 1734651300 | 1.75 | -0.06 | -3.05 | 1.81 | 1.8544 | 1.74 | 224869 |
| 1734564900 | 1.805 | -0.16 | -7.91 | 1.96 | 1.98 | 1.76 | 354755 |
| 1734478500 | 1.96 | 0.02 | 1.29 | 1.94 | 1.99 | 1.88 | 351322 |
| 1734392100 | 1.935 | 0.1 | 5.16 | 1.82 | 2.045 | 1.7901 | 430629 |
| 1734132900 | 1.84 | -0.06 | -3.16 | 1.88 | 1.9 | 1.78 | 553537 |
| 1734046500 | 1.9 | -0.18 | -8.65 | 2.04 | 2.06 | 1.87 | 678996 |
| 1733960100 | 2.08 | -0.06 | -2.80 | 2.15 | 2.16 | 2.0099999 | 408663 |
| 1733873700 | 2.14 | -0.05 | -2.28 | 2.21 | 2.24 | 2.0817 | 231817 |
| 1733787300 | 2.19 | 0.02 | 0.92 | 2.16 | 2.2818 | 2.16 | 191996 |
| 1733528100 | 2.17 | 0.17 | 8.50 | 2.0099999 | 2.2 | 2.0099999 | 256992 |
| 1733441700 | 2 | -0.15 | -6.98 | 2.12 | 2.16 | 2 | 393911 |
| 1733355300 | 2.15 | -0.1 | -4.44 | 2.2799999 | 2.46 | 2.15 | 852841 |
| 1733268900 | 2.25 | 0.1 | 4.65 | 2.16 | 2.285 | 2.11 | 793090 |
| 1733182500 | 2.15 | -0.04 | -1.83 | 2.21 | 2.3 | 2.125 | 224555 |
| 1732917840 | 2.19 | 0.04 | 1.86 | 2.19 | 2.225 | 2.13 | 131157 |
| 1732750500 | 2.15 | 0.04 | 1.90 | 2.11 | 2.25 | 2.102 | 345414 |
| 1732664100 | 2.11 | -0.06 | -2.76 | 2.2 | 2.24 | 2.07 | 250366 |
| 1732577700 | 2.17 | 0.08 | 3.83 | 2.14 | 2.24 | 2.12 | 320713 |
| 1732318500 | 2.09 | -0.11 | -5.00 | 2.2 | 2.2 | 2.08 | 255661 |
| 1732232100 | 2.2 | 0.18 | 8.64 | 2.02 | 2.2 | 2.015 | 381013 |
| 1732145700 | 2.025 | -0.07 | -3.34 | 2.1 | 2.1 | 1.95 | 582248 |
| 1732059300 | 2.095 | 0.1 | 4.75 | 1.96 | 2.115 | 1.9 | 502362 |
| 1731972900 | 2 | -0.01 | -0.50 | 2 | 2.05 | 1.98 | 458870 |
| 1731713700 | 2.0099999 | -0.24 | -10.67 | 2.19 | 2.23 | 2 | 723927 |
| 1731627300 | 2.25 | -0.51 | -18.33 | 2.2 | 2.36 | 1.53 | 3353598 |
| 1731540900 | 2.755 | -0.21 | -6.93 | 3.0099999 | 3.0099999 | 2.755 | 535300 |
| 1731454500 | 2.96 | -0.29 | -8.92 | 3.21 | 3.27 | 2.92 | 592275 |
| 1731368100 | 3.25 | -0.04 | -1.22 | 3.33 | 3.405 | 3.225 | 331105 |
| 1731108900 | 3.29 | 0.01 | 0.30 | 3.31 | 3.35 | 3.202 | 310495 |
| 1731022500 | 3.2799999 | 0.05 | 1.55 | 3.23 | 3.35 | 3.17 | 336442 |
| 1730936100 | 3.23 | -0.02 | -0.46 | 3.36 | 3.36 | 3.18 | 389304 |
| 1730849700 | 3.245 | 0.02 | 0.46 | 3.21 | 3.32 | 3.15 | 364032 |
| 1730763300 | 3.23 | 0.03 | 0.94 | 3.21 | 3.37 | 3.095 | 420967 |
| 1730500500 | 3.2 | 0.01 | 0.31 | 3.19 | 3.35 | 3.15 | 250900 |
| 1730414100 | 3.19 | -0.03 | -0.78 | 3.19 | 3.34 | 3.07 | 391055 |
| 1730327700 | 3.215 | -0.01 | -0.16 | 3.19 | 3.44 | 3.19 | 300894 |
| 1730241300 | 3.22 | -0.08 | -2.42 | 3.29 | 3.48 | 3.17 | 400123 |
| 1730154900 | 3.3 | 0.18 | 5.77 | 3.15 | 3.4 | 3.15 | 381726 |
| 1729895700 | 3.12 | 0.01 | 0.32 | 3.11 | 3.25 | 3.04 | 394107 |
| 1729809300 | 3.11 | -0.01 | -0.16 | 3.1 | 3.1593 | 3.05 | 263621 |
| 1729722900 | 3.115 | -0.15 | -4.45 | 3.24 | 3.3474 | 3.06 | 260940 |
| 1729636500 | 3.2599999 | 0.14 | 4.49 | 3.12 | 3.33 | 3.12 | 260612 |
| 1729550100 | 3.12 | -0.13 | -4.00 | 3.22 | 3.2498 | 3.02 | 245432 |
| 1729290900 | 3.25 | 0.15 | 4.84 | 3.15 | 3.32 | 3.1265 | 237139 |
| 1729204500 | 3.1 | -0.07 | -2.21 | 3.15 | 3.17 | 3.08 | 289966 |
| 1729118100 | 3.17 | -0.06 | -1.86 | 3.2799999 | 3.2999 | 3.12 | 378790 |
| 1729031700 | 3.23 | -0.05 | -1.52 | 3.3 | 3.32 | 3.14 | 310557 |
| 1728945300 | 3.2799999 | -0.14 | -4.09 | 3.4 | 3.4013 | 3.265 | 194558 |
| 1728686100 | 3.42 | 0.11 | 3.32 | 3.31 | 3.45 | 3.31 | 166900 |
| 1728599700 | 3.31 | -0.09 | -2.65 | 3.36 | 3.4499 | 3.27 | 160429 |
| 1728513300 | 3.4 | -0.16 | -4.49 | 3.55 | 3.55 | 3.32 | 210235 |
| 1728426900 | 3.56 | -0.17 | -4.56 | 3.75 | 3.75 | 3.46 | 300618 |
| 1728340500 | 3.73 | 0.02 | 0.54 | 3.65 | 3.7899 | 3.6 | 332134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
