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 | 0 | 1.54 | 1.73 | 1.5 | 221193 | 1.62028077 | CS |
| 4 | 0.03 | 1.98675496689 | 1.51 | 1.73 | 1.302 | 214921 | 1.52698494 | CS |
| 12 | -0.66 | -30 | 2.2 | 2.46 | 1.302 | 381391 | 1.92408517 | CS |
| 26 | -1.66 | -51.875 | 3.2 | 4.29 | 1.302 | 341015 | 2.64256828 | CS |
| 52 | -3.68 | -70.4980842912 | 5.22 | 6.68 | 1.302 | 530855 | 3.61511309 | CS |
| 156 | -4.46 | -74.3333333333 | 6 | 13.65 | 1.302 | 563414 | 5.44617373 | CS |
| 260 | -0.8 | -34.188034188 | 2.34 | 17.85 | 0.6153 | 730523 | 5.47068808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 1.6 | 0 | 0.00 | 1.61 | 1.65 | 1.59 | 204726 |
| 1738712100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6704 | 1.54 | 147813 |
| 1738625700 | 1.59 | -0.05 | -3.05 | 1.58 | 1.6299999 | 1.53 | 238374 |
| 1738366500 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.73 | 1.52 | 304480 |
| 1738280100 | 1.66 | 0.14 | 9.21 | 1.54 | 1.72 | 1.54 | 210573 |
| 1738193700 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.46 | 94938 |
| 1738107300 | 1.5 | 0.05 | 3.45 | 1.44 | 1.52 | 1.44 | 85430 |
| 1738020900 | 1.45 | -0.1 | -6.45 | 1.53 | 1.58 | 1.4134 | 150999 |
| 1737761700 | 1.55 | -0.13 | -7.74 | 1.51 | 1.615 | 1.49 | 93333 |
| 1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737588900 | 1.68 | 0.19 | 12.75 | 1.48 | 1.73 | 1.45 | 515125 |
| 1737502500 | 1.49 | 0.04 | 2.76 | 1.47 | 1.52 | 1.45 | 77906 |
| 1737156900 | 1.45 | 0.02 | 1.40 | 1.46 | 1.52 | 1.41 | 120383 |
| 1737070500 | 1.43 | -0.02 | -1.38 | 1.45 | 1.495 | 1.37 | 107758 |
| 1736984100 | 1.45 | 0.06 | 4.32 | 1.41 | 1.5 | 1.4 | 134464 |
| 1736897700 | 1.3899999 | -0.03 | -2.11 | 1.45 | 1.48 | 1.35 | 162547 |
| 1736811300 | 1.42 | 0.01 | 0.71 | 1.37 | 1.43 | 1.302 | 320657 |
| 1736552100 | 1.41 | -0.16 | -10.19 | 1.51 | 1.535 | 1.3799999 | 684150 |
| 1736379300 | 1.57 | -0.11 | -6.55 | 1.7 | 1.7 | 1.53 | 364731 |
| 1736292900 | 1.68 | -0.03 | -1.75 | 1.69 | 1.8299 | 1.67 | 170489 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
