PDS Biotechnology Corporation - Common Stock (PDSB)

1.4300
+0.1000 (7.52%)
NASDAQ· Last Trade: May 14th, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PDS Biotechnology Corporation - Common Stock (PDSB)

DateOpenHighLowCloseVolumeAdjusted Close
5/14/20261.351.551.281.432,239,2021.43
5/13/20261.111.351.021.331,421,5871.33
5/12/20261.291.301.051.101,802,6561.10
5/11/20261.261.351.211.301,045,5931.30
5/08/20261.151.291.141.25912,9211.25
5/07/20261.071.191.071.14714,1681.14
5/06/20261.081.111.041.06429,5841.06
5/05/20260.991.090.981.06666,4881.06
5/04/20260.961.070.961.00568,6171.00
5/01/20261.001.020.960.98284,8940.98
4/30/20260.981.040.960.97529,4230.97
4/29/20261.141.140.960.96815,9280.96
4/28/20260.941.160.941.081,542,1301.08
4/27/20260.930.960.880.93515,8200.93
4/24/20260.930.990.860.90921,4750.90
4/23/20261.271.290.910.932,123,6250.93
4/22/20261.351.351.261.29542,1821.29
4/21/20261.311.361.231.34906,8411.34
4/20/20261.311.331.241.29711,4991.29
4/17/20261.301.361.241.31728,8501.31
4/16/20261.391.401.141.281,710,6841.28
4/15/20261.071.401.031.363,827,4971.36
4/14/20261.091.131.031.06543,5601.06
4/13/20261.061.131.021.09657,5091.09
4/10/20261.091.121.001.08996,5711.08
4/09/20261.001.100.951.071,614,3511.07
4/08/20260.931.000.840.991,607,9490.99
4/07/20260.770.990.720.923,277,2310.92
4/06/20260.640.790.630.781,756,2740.78
4/02/20260.590.640.580.64234,1110.64
4/01/20260.600.610.570.61128,5910.61
3/31/20260.540.600.510.60841,1200.60
3/30/20260.600.600.520.54492,2420.54
3/27/20260.640.640.520.54989,2480.54
3/26/20260.630.650.580.64424,0430.64
3/25/20260.570.650.570.63816,7350.63
3/24/20260.580.600.540.55589,0290.55
3/23/20260.570.600.560.57280,1670.57
3/20/20260.630.650.520.57854,7500.57
3/19/20260.640.640.600.63435,8000.63
3/18/20260.710.720.630.65463,5880.65
3/17/20260.670.730.630.691,179,5730.69
3/16/20260.650.670.630.63133,9990.63
3/13/20260.650.680.630.63182,7920.63
3/12/20260.680.680.640.65200,2050.65
3/11/20260.680.690.670.68113,6170.68
3/10/20260.690.700.670.69171,9580.69
3/09/20260.650.690.640.69266,7820.69
3/06/20260.650.680.630.67199,7840.67
3/05/20260.690.690.640.66253,9310.66
3/04/20260.650.700.640.70234,0030.70
3/03/20260.690.690.630.67403,5950.67
3/02/20260.650.690.640.69207,7130.69
2/27/20260.690.710.660.68275,9330.68
2/26/20260.700.710.680.70200,7890.70
2/25/20260.650.730.650.71365,0570.71
2/24/20260.640.670.630.66291,0630.66
2/23/20260.650.650.600.64496,7900.64
2/20/20260.700.730.640.651,212,2720.65
2/19/20260.670.690.650.66539,8700.66
2/18/20260.680.720.660.67227,8910.67
2/17/20260.690.700.670.68229,5980.68