PDSB

PDS Biotechnology Historical Data

PDSB Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 22 2021 10.33 0.01 0.1% 10.24 10.48 9.72 509,011
Jul 21 2021 10.32 0.83 8.75% 9.51 10.40 9.2819 488,434
Jul 20 2021 9.49 -0.06 -0.63% 9.47 9.78 9.20 408,196
Jul 19 2021 9.55 -0.04 -0.42% 9.0915 9.61 8.76 669,565
Jul 16 2021 9.59 -0.18 -1.84% 9.75 10.1148 9.45 271,249
Jul 15 2021 9.77 -0.30 -2.98% 9.99 10.05 9.20 755,566
Jul 14 2021 10.07 -0.10 -0.98% 10.10 10.4272 9.95 400,777
Jul 13 2021 10.17 0.15 1.5% 10.02 10.29 9.81 471,439
Jul 12 2021 10.02 -0.74 -6.88% 10.77 10.82 9.90 733,743
Jul 09 2021 10.76 0.14 1.32% 10.57 10.90 10.3518 316,421
Jul 08 2021 10.62 0.42 4.12% 10.00 11.04 9.65 1,092,855
Jul 07 2021 10.20 -1.10 -9.73% 11.26 11.3115 10.20 1,198,221
Jul 06 2021 11.30 -0.61 -5.12% 11.91 11.91 11.03 492,414
Jul 05 2021 11.91 0.00 +0.00% 12.49 12.50 11.3835 0
Jul 02 2021 11.91 -0.47 -3.8% 12.49 12.50 11.3835 756,290
Jul 01 2021 12.38 -0.17 -1.35% 12.51 12.69 12.02 643,684
Jun 30 2021 12.55 0.88 7.54% 11.69 12.99 11.3317 1,469,940
Jun 29 2021 11.67 -0.04 -0.34% 11.63 11.81 11.2924 644,234
Jun 28 2021 11.71 0.71 6.45% 11.70 12.0799 11.14 1,268,088
Jun 25 2021 11.00 0.29 2.71% 10.86 11.05 10.52 663,967
Jun 24 2021 10.71 -0.27 -2.46% 10.92 10.9497 10.52 753,997
Jun 23 2021 10.98 0.29 2.71% 10.69 11.36 10.65 674,052
Jun 22 2021 10.69 -0.55 -4.89% 11.15 11.28 10.418 1,421,883
Jun 21 2021 11.24 -0.28 -2.43% 11.83 11.83 10.80 1,282,302
Jun 18 2021 11.52 1.57 15.78% 10.41 12.20 10.16 4,017,620
Jun 17 2021 9.95 0.60 6.42% 9.17 10.20 9.17 1,625,843
Jun 16 2021 9.35 0.15 1.63% 9.31 10.3899 8.93 2,913,927
Jun 15 2021 9.20 -3.66 -28.46% 9.43 10.06 9.18 7,076,540
Jun 14 2021 12.86 0.80 6.63% 12.20 13.1774 11.40 1,916,873
Jun 11 2021 12.06 -0.42 -3.37% 12.47 12.60 11.7601 405,324
Jun 10 2021 12.48 0.65 5.49% 11.83 12.66 10.751 1,314,593
Jun 09 2021 11.83 0.67 6.0% 12.06 12.73 11.55 1,491,718
Jun 08 2021 11.16 1.76 18.72% 11.15 11.60 10.20 3,465,954
Jun 07 2021 9.40 -3.38 -26.45% 12.96 13.1446 8.17 6,571,082
Jun 04 2021 12.78 1.48 13.1% 11.36 13.4799 11.30 1,938,921
Jun 03 2021 11.30 0.00 0.0% 11.12 11.6993 10.86 724,205
Jun 02 2021 11.30 0.44 4.05% 11.39 12.00 10.9101 1,248,795
Jun 01 2021 10.86 -1.34 -10.98% 12.16 12.30 10.30 1,823,023
May 31 2021 12.20 0.00 +0.00% 11.46 12.46 11.03 0
May 28 2021 12.20 0.65 5.63% 11.46 12.46 11.03 1,433,855
May 27 2021 11.55 1.20 11.59% 10.3635 11.84 9.86 2,056,227
May 26 2021 10.35 1.67 19.24% 8.4135 10.60 8.4135 1,973,329
May 25 2021 8.68 -0.07 -0.8% 8.42 8.86 8.05 1,187,458
May 24 2021 8.75 0.42 5.04% 8.70 9.16 8.25 2,854,303
May 21 2021 8.33 1.06 14.58% 7.25 8.64 6.80 8,894,605
May 20 2021 7.27 1.53 26.66% 6.20 7.80 5.91 30,856,166
May 19 2021 5.74 0.15 2.68% 5.41 5.80 5.20 1,364,188
May 18 2021 5.59 0.68 13.85% 4.93 5.65 4.91 497,848
May 17 2021 4.91 0.15 3.15% 4.74 4.93 4.60 175,226
May 14 2021 4.76 0.28 6.25% 4.55 4.83 4.52 280,229
May 13 2021 4.48 0.08 1.82% 4.65 4.94 4.25 440,242
May 12 2021 4.40 -0.26 -5.58% 4.48 4.6576 4.255 347,548
May 11 2021 4.66 0.31 7.13% 4.15 4.765 4.1001 452,360
May 10 2021 4.35 -0.49 -10.12% 4.80 4.84 4.32 403,828
May 07 2021 4.84 -0.09 -1.83% 4.93 5.14 4.76 469,653
May 06 2021 4.93 -0.03 -0.6% 5.03 5.24 4.82 830,182
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210804 00:18:05