PDSB

PDS Biotechnology Historical Data

PDSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 12.05 0.02 0.17% 12.04 12.34 11.76 256,518
Oct 19 2021 12.03 -0.14 -1.15% 12.20 12.3391 11.56 481,181
Oct 18 2021 12.17 -0.16 -1.3% 12.30 12.5399 12.045 291,938
Oct 15 2021 12.33 -1.27 -9.34% 13.60 13.75 11.96 1,131,600
Oct 14 2021 13.60 -0.13 -0.95% 13.84 14.135 13.43 332,154
Oct 13 2021 13.73 -0.48 -3.38% 14.21 14.65 13.65 298,478
Oct 12 2021 14.21 0.40 2.9% 13.81 14.80 13.81 561,625
Oct 11 2021 13.81 0.24 1.77% 13.52 14.50 13.4401 402,055
Oct 08 2021 13.57 -0.30 -2.16% 13.90 13.95 13.3138 370,326
Oct 07 2021 13.87 0.12 0.87% 13.89 14.26 13.5423 350,578
Oct 06 2021 13.75 -0.60 -4.18% 13.98 14.33 13.61 472,406
Oct 05 2021 14.35 0.22 1.56% 14.22 14.75 13.95 359,724
Oct 04 2021 14.13 -0.14 -0.98% 14.13 14.47 13.08 660,203
Oct 01 2021 14.27 -0.63 -4.23% 14.80 14.82 14.12 541,889
Sep 30 2021 14.90 0.05 0.34% 15.25 15.65 14.81 1,090,448
Sep 29 2021 14.85 -0.82 -5.23% 15.61 15.82 14.69 697,044
Sep 28 2021 15.67 -0.71 -4.33% 16.28 16.37 15.58 500,072
Sep 27 2021 16.38 -0.18 -1.09% 16.45 17.11 16.19 289,841
Sep 24 2021 16.56 -0.52 -3.04% 16.72 17.85 16.37 611,526
Sep 23 2021 17.08 1.09 6.82% 16.30 17.50 16.08 486,379
Sep 22 2021 15.99 1.03 6.89% 15.355 16.668 15.27 824,135
Sep 21 2021 14.96 0.20 1.36% 14.76 15.1399 14.68 236,391
Sep 20 2021 14.76 -0.17 -1.14% 14.45 15.32 14.30 394,596
Sep 17 2021 14.93 -0.21 -1.39% 15.31 15.31 14.80 500,326
Sep 16 2021 15.14 -0.16 -1.05% 15.22 15.33 14.511 319,463
Sep 15 2021 15.30 0.78 5.37% 14.50 15.36 14.32 258,147
Sep 14 2021 14.52 -0.47 -3.14% 14.99 15.3034 14.01 395,974
Sep 13 2021 14.99 -0.31 -2.03% 15.43 15.43 14.8119 356,300
Sep 10 2021 15.30 -0.36 -2.3% 15.66 15.96 15.30 277,264
Sep 09 2021 15.66 0.33 2.15% 15.42 16.38 15.19 568,484
Sep 08 2021 15.33 -0.34 -2.17% 15.75 15.75 14.75 299,588
Sep 07 2021 15.67 0.20 1.29% 15.31 15.97 15.201 274,514
Sep 06 2021 15.47 0.00 +0.00% 16.00 16.0189 14.90 0
Sep 03 2021 15.47 -0.52 -3.25% 16.00 16.0189 14.90 510,019
Sep 02 2021 15.99 0.69 4.51% 15.30 16.14 15.1011 462,188
Sep 01 2021 15.30 -0.25 -1.61% 15.55 15.81 15.115 376,634
Aug 31 2021 15.55 0.63 4.22% 14.95 15.965 14.11 790,510
Aug 30 2021 14.92 0.47 3.25% 14.50 15.40 14.49 676,041
Aug 27 2021 14.45 0.56 4.03% 14.01 14.97 13.85 711,528
Aug 26 2021 13.89 0.37 2.74% 13.2895 14.13 13.21 688,293
Aug 25 2021 13.52 1.07 8.59% 12.45 13.73 12.23 924,958
Aug 24 2021 12.45 1.18 10.47% 11.49 12.65 11.3657 943,712
Aug 23 2021 11.27 1.05 10.27% 10.46 11.37 10.27 566,242
Aug 20 2021 10.22 0.63 6.57% 9.61 10.44 9.61 342,277
Aug 19 2021 9.59 -0.55 -5.42% 9.99 10.202 9.57 302,258
Aug 18 2021 10.14 0.24 2.42% 10.01 10.48 9.8318 353,214
Aug 17 2021 9.90 -0.19 -1.88% 9.86 10.03 9.35 551,380
Aug 16 2021 10.09 -0.56 -5.26% 10.50 10.50 9.77 446,747
Aug 13 2021 10.65 -0.24 -2.2% 10.98 11.17 10.29 422,245
Aug 12 2021 10.89 0.30 2.83% 10.58 11.40 10.58 511,566
Aug 11 2021 10.59 -0.27 -2.49% 11.0996 11.0996 10.128 469,008
Aug 10 2021 10.86 -0.77 -6.62% 11.61 11.61 10.705 436,180
Aug 09 2021 11.63 0.34 3.01% 11.40 11.67 11.22 241,008
Aug 06 2021 11.29 -0.35 -3.01% 11.58 11.79 11.22 379,909
Aug 05 2021 11.64 0.50 4.49% 11.14 11.92 11.0801 344,565
Aug 04 2021 11.14 0.08 0.72% 10.98 11.5657 10.98 338,208
Aug 03 2021 11.06 0.08 0.73% 10.98 11.07 10.45 222,083
Aug 02 2021 10.98 0.31 2.91% 10.57 11.305 10.4062 375,279
Jul 30 2021 10.67 0.10 0.95% 10.61 10.72 10.27 249,603
Jul 29 2021 10.57 0.46 4.55% 10.11 10.75 9.94 406,976
Jul 28 2021 10.11 0.78 8.36% 9.41 10.27 9.41 483,752
Jul 27 2021 9.33 -0.05 -0.53% 9.16 9.4699 8.68 630,582
Jul 26 2021 9.38 -0.50 -5.06% 9.95 9.95 9.32 666,753
Jul 23 2021 9.88 -0.45 -4.36% 10.23 10.3745 9.69 457,956


Your Recent History
NASDAQ
PDSB
PDS Biotec..
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.