PBMD

Prima BioMed Ltd American Depositary Shares Historical Stock Prices

$1.08
*  
0.04
3.85%
Get PBMD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PBMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PBMD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.06 1.10 1.04 1.08 523,127
04/29/2016 1.046 1.1 1.04 1.08 523,127
04/28/2016 1.05 1.07 1.03 1.04 315,522
04/27/2016 1.09 1.1 1.05 1.06 333,380
04/26/2016 1.05 1.09 1.0299 1.07 624,034
04/25/2016 1.07 1.09 1.05 1.05 318,228
04/22/2016 1.11 1.11 1.03 1.09 764,732
04/21/2016 1.16 1.17 1.05 1.12 1,464,079
04/20/2016 0.95 1.24 0.91 1.15 6,079,874
04/19/2016 0.96 1 0.925 0.925 256,813
04/18/2016 0.9 0.92 0.9 0.91 132,181
04/15/2016 0.92 0.94 0.91 0.915 73,685
04/14/2016 0.94 0.95 0.92 0.9203 63,737
04/13/2016 0.9401 0.95 0.9237 0.95 84,956
04/12/2016 0.922 0.97 0.922 0.949 97,182
04/11/2016 0.93 0.96 0.92 0.95 100,049
04/08/2016 0.958 0.9601 0.94 0.94 51,356
04/07/2016 0.97 0.97 0.9202 0.945 98,844
04/06/2016 0.95 0.97 0.93 0.97 124,179
04/05/2016 0.94 0.95 0.9102 0.95 131,020
04/04/2016 0.93 0.95 0.92 0.95 94,223
04/01/2016 0.965 0.965 0.92 0.94 116,994
03/31/2016 0.94 0.98 0.92 0.9539 87,618
03/30/2016 0.93 0.96 0.92 0.9301 88,206
03/29/2016 0.92 0.9447 0.91 0.94 97,397
03/28/2016 0.93 0.99 0.92 0.93 108,053
03/24/2016 0.9706 0.9706 0.93 0.95 141,660
03/23/2016 1.01 1.01 0.935 0.94 146,148
03/22/2016 0.92 1.03 0.92 0.9951 372,775
03/21/2016 0.92 0.9679 0.91 0.9156 114,353
03/18/2016 0.91 0.9454 0.91 0.9263 91,277
03/17/2016 0.9284 0.9676 0.905 0.928 193,307
03/16/2016 0.914 0.938 0.9 0.93 122,234
03/15/2016 0.97 0.99 0.9 0.905 216,985
03/14/2016 1 1.01 0.94 0.9534 88,520
03/11/2016 1.1 1.1 0.91 1 989,368
03/10/2016 0.86 1.09 0.84 1.08 1,102,935
03/09/2016 0.8652 0.87 0.82 0.86 57,519
03/08/2016 0.8532 0.88 0.85 0.8651 72,070
03/07/2016 0.8448 0.88 0.8376 0.853 146,894
03/04/2016 0.83 0.8599 0.82 0.84 206,295
03/03/2016 0.85 0.8855 0.845 0.845 259,837
03/02/2016 0.87 0.87 0.835 0.845 191,448
03/01/2016 0.843 0.8532 0.82 0.83 214,285
02/29/2016 0.88 0.88 0.83 0.8321 62,529
02/26/2016 0.84 0.86 0.82 0.8505 82,421
02/25/2016 0.87 0.874 0.81 0.84 76,605
02/24/2016 0.86 0.873 0.82 0.8641 129,829
02/23/2016 0.8601 0.8964 0.85 0.86 72,499
02/22/2016 0.91 0.9201 0.86 0.86 120,764
02/19/2016 0.87 0.9 0.83 0.9 155,972
02/18/2016 0.8601 0.89 0.8533 0.87 96,930
02/17/2016 0.85 0.8801 0.85 0.8609 121,842
02/16/2016 0.803 0.867 0.803 0.83 121,784
02/12/2016 0.83 0.8301 0.7801 0.802 202,161
02/11/2016 0.83 0.8604 0.7209 0.8201 266,795
02/10/2016 0.86 0.8697 0.8018 0.84 164,154
02/09/2016 0.9 0.9 0.82 0.86 184,281
02/08/2016 0.95 0.95 0.87 0.9 249,634
02/05/2016 0.9356 0.958 0.9021 0.958 112,015
02/04/2016 0.95 0.9598 0.9001 0.9511 248,190
02/03/2016 0.9553 0.9596 0.931 0.94 76,467
02/02/2016 0.9601 0.965 0.93 0.9493 31,013
02/01/2016 0.95 0.9898 0.935 0.965 165,363
01/29/2016 0.96 0.97 0.91 0.9525 138,999
01/28/2016 1.02 1.0232 0.95 0.96 191,087
01/27/2016 0.9399 0.9699 0.91 0.96 75,137
01/26/2016 0.96 0.96 0.89 0.95 113,982
01/25/2016 0.95 0.99 0.94 0.9401 123,845
01/22/2016 0.94 0.9742 0.93 0.955 183,018
01/21/2016 0.91 0.95 0.8401 0.9249 258,751
01/20/2016 0.865 0.93 0.795 0.91 636,765
01/19/2016 1.01 1.01 0.77 0.89 655,350
01/15/2016 0.9813 0.9813 0.91 0.9501 444,964
01/14/2016 0.98 1 0.95 0.9798 634,993
01/13/2016 1.08 1.08 0.9905 0.9969 775,268
01/12/2016 1.08 1.11 1.04 1.06 526,830
01/11/2016 1.09 1.14 1.06 1.08 596,285
01/08/2016 1.13 1.15 1.08 1.1 484,816
01/07/2016 1.12 1.16 1.1 1.1 577,618
01/06/2016 1.14 1.16 1.12 1.16 420,012
01/05/2016 1.19 1.19 1.15 1.17 417,184
01/04/2016 1.15 1.2 1.13 1.18 522,189
12/31/2015 1.22 1.27 1.14 1.14 3,664,106
12/30/2015 1.09 1.11 1.08 1.11 524,818
12/29/2015 1.11 1.11 1.08 1.09 402,680
12/28/2015 1.1 1.13 1.09 1.11 337,424
12/24/2015 1.11 1.14 1.1 1.11 268,229
12/23/2015 1.11 1.13 1.1 1.13 274,737
12/22/2015 1.14 1.15 1.09 1.12 716,595
12/21/2015 1.12 1.122 1.09 1.09 686,882
12/18/2015 1.12 1.13 1.1 1.11 512,077
12/17/2015 1.14 1.1699 1.11 1.11 495,121
12/16/2015 1.15 1.19 1.14 1.16 285,410
12/15/2015 1.13 1.17 1.13 1.16 277,047
12/14/2015 1.19 1.24 1.12 1.15 944,174
12/11/2015 1.26 1.29 1.19 1.21 1,465,232
12/10/2015 1.14 1.2201 1.12 1.2 795,030
12/09/2015 1.13 1.16 1.1 1.15 854,826
12/08/2015 1.16 1.16 1.13 1.15 509,374
12/07/2015 1.2 1.24 1.13 1.18 1,018,579
12/04/2015 1.25 1.2701 1.15 1.21 1,992,590
12/03/2015 1.325 1.54 1.26 1.26 19,993,970
12/02/2015 1.11 1.1152 1.07 1.08 344,337
12/01/2015 1.09 1.17 1.09 1.11 368,499
11/30/2015 1.2 1.2001 1.08 1.09 859,143
11/27/2015 1.18 1.3 1.18 1.18 782,108
11/25/2015 1.19 1.3 1.11 1.21 2,320,377
11/24/2015 1.05 1.27 1.0498 1.23 1,866,702
11/23/2015 1.08 1.12 1.05 1.08 328,929
11/20/2015 1.06 1.08 1.01 1.08 436,828
11/19/2015 1.12 1.12 1.06 1.08 327,441
11/18/2015 1.17 1.2 1.12 1.12 563,602
11/17/2015 1.15 1.15 1.1 1.11 234,899
11/16/2015 1.11 1.16 1.09 1.14 249,834
11/13/2015 1.06 1.1309 1.05 1.12 329,396
11/12/2015 1.09 1.09 1.05 1.09 170,901
11/11/2015 1.1 1.135 1.08 1.11 274,407
11/10/2015 1.07 1.1 1.06 1.1 278,584
11/09/2015 1.09 1.0912 1.05 1.09 370,196
11/06/2015 1.13 1.13 1.072 1.1 832,675
11/05/2015 1.17 1.17 1.13 1.15 612,129
11/04/2015 1.19 1.19 1.14 1.18 894,730
11/03/2015 1.17 1.2 1.15 1.19 355,716
11/02/2015 1.19 1.22 1.14 1.18 1,198,152
10/30/2015 1.23 1.2596 1.19 1.22 349,687
10/29/2015 1.25 1.28 1.21 1.21 208,086
10/28/2015 1.23 1.25 1.22 1.25 220,298
10/27/2015 1.23 1.27 1.21 1.23 599,809
10/26/2015 1.2 1.2269 1.18 1.21 176,070
10/23/2015 1.18 1.24 1.17 1.2 456,992
10/22/2015 1.21 1.2299 1.16 1.18 281,476
10/21/2015 1.23 1.26 1.18 1.22 321,428
10/20/2015 1.28 1.28 1.22 1.22 299,094
10/19/2015 1.27 1.36 1.24 1.26 1,417,611
10/16/2015 1.27 1.27 1.2 1.26 331,919
10/15/2015 1.24 1.28 1.21 1.25 348,407
10/14/2015 1.29 1.32 1.21 1.21 953,712
10/13/2015 1.22 1.22 1.19 1.22 211,368
10/12/2015 1.2 1.2499 1.17 1.23 294,511
10/09/2015 1.28 1.3499 1.2 1.22 2,352,529
10/08/2015 1.2 1.21 1.16 1.17 353,834
10/07/2015 1.16 1.2126 1.15 1.21 370,996
10/06/2015 1.14 1.2 1.12 1.18 391,814
10/05/2015 1.19 1.19 1.14 1.15 423,767
10/02/2015 1.15 1.19 1.12 1.18 661,371
10/01/2015 1.31 1.31 1.15 1.16 1,286,980
09/30/2015 1.29 1.35 1.24 1.27 1,284,875
09/29/2015 1.29 1.35 1.23 1.26 874,455
09/28/2015 1.38 1.38 1.22 1.26 962,111
09/25/2015 1.21 1.41 1.18 1.39 2,299,482
09/24/2015 1.15 1.2 1.14 1.1898 290,569
09/23/2015 1.2 1.21 1.16 1.16 401,329
09/22/2015 1.25 1.25 1.17 1.18 302,055
09/21/2015 1.27 1.28 1.21 1.23 301,310
09/18/2015 1.27 1.35 1.22 1.28 713,770
09/17/2015 1.2 1.28 1.17 1.26 1,101,707
09/16/2015 1.19 1.19 1.15 1.16 529,006
09/15/2015 1.21 1.2499 1.17 1.17 622,244
09/14/2015 1.25 1.29 1.21 1.2337 382,927
09/11/2015 1.28 1.3099 1.25 1.25 710,315
09/10/2015 1.34 1.38 1.29 1.31 646,594
09/09/2015 1.46 1.48 1.35 1.37 632,597
09/08/2015 1.33 1.465 1.31 1.41 999,542
09/04/2015 1.25 1.34 1.23 1.2999 538,359
09/03/2015 1.31 1.36 1.25 1.27 1,563,473
09/02/2015 1.56 1.73 1.38 1.4 6,069,926
09/01/2015 1.19 1.6 1.1601 1.49 4,926,694
08/31/2015 1.15 1.2601 1.1401 1.198 838,008
08/28/2015 1.13 1.18 1.1 1.1551 366,102
08/27/2015 1.11 1.18 1.1 1.11 507,050
08/26/2015 1.1 1.1 1.05 1.0899 595,674
08/25/2015 1.06 1.14 1.06 1.08 326,920
08/24/2015 1.02 1.13 0.96 1.06 818,841
08/21/2015 1.17 1.19 1.09 1.13 478,910
08/20/2015 1.13 1.1797 1.11 1.12 551,842
08/19/2015 1.22 1.22 1.11 1.15 625,867
08/18/2015 1.3 1.32 1.19 1.1999 1,560,792
08/17/2015 1.42 1.4232 1.28 1.35 2,691,705
08/14/2015 1.51 1.8 1.21 1.44 24,177,740
08/13/2015 0.93 1 0.93 1 848,234
08/12/2015 1.01 1.04 0.9302 0.9528 993,387
08/11/2015 1.06 1.1 1.02 1.0356 409,014
08/10/2015 1.07 1.13 1 1.08 568,231
08/07/2015 1.09 1.12 1.02 1.1 794,086
08/06/2015 1.2 1.2 1.05 1.08 1,331,877
08/05/2015 1.19 1.29 1.15 1.16 1,513,595
08/04/2015 1.19 1.21 1.15 1.15 515,054
08/03/2015 1.22 1.25 1.15 1.18 939,574
07/31/2015 1.23 1.23 1.14 1.15 929,852
07/30/2015 1.26 1.2798 1.2 1.2201 724,321
07/29/2015 1.32 1.35 1.27 1.27 502,553
07/28/2015 1.26 1.43 1.26 1.3416 1,145,721
07/27/2015 1.25 1.32 1.25 1.28 637,973
07/24/2015 1.33 1.36 1.25 1.25 553,244
07/23/2015 1.32 1.42 1.28 1.3 962,467
07/22/2015 1.28 1.29 1.23 1.2824 642,091
07/21/2015 1.35 1.3641 1.28 1.28 879,276
07/20/2015 1.42 1.43 1.35 1.35 781,768
07/17/2015 1.45 1.46 1.36 1.43 1,531,384
07/16/2015 1.53 1.58 1.45 1.46 1,742,955
07/15/2015 1.45 1.64 1.39 1.55 4,405,768
07/14/2015 1.3 1.56 1.28 1.42 3,505,903
07/13/2015 1.27 1.3299 1.27 1.3 592,652
07/10/2015 1.32 1.32 1.2445 1.29 869,037
07/09/2015 1.32 1.32 1.25 1.27 846,010
07/08/2015 1.3 1.39 1.22 1.32 3,562,792
07/07/2015 1.66 1.78 1.42 1.62 14,334,930
07/06/2015 1.26 1.3 1.15 1.1916 1,451,864
07/02/2015 1.44 1.44 1.26 1.3 1,071,834
07/01/2015 1.47 1.528 1.34 1.39 1,164,260
06/30/2015 1.5 1.5 1.3901 1.45 854,683
06/29/2015 1.52 1.58 1.38 1.46 1,934,541
06/26/2015 1.7 1.73 1.6 1.6 1,344,954
06/25/2015 1.7 1.76 1.65 1.7098 892,526
06/24/2015 1.72 1.7399 1.63 1.68 1,336,341
06/23/2015 1.7 1.859 1.7 1.72 1,549,474
06/22/2015 1.81 1.837 1.7 1.72 1,268,586
06/19/2015 1.86 1.94 1.8 1.82 2,038,191
06/18/2015 1.68 2.01 1.6715 1.94 4,589,759
06/17/2015 1.72 1.8 1.63 1.7199 1,164,940
06/16/2015 1.79 1.8799 1.61 1.75 2,877,042
06/15/2015 1.95 1.97 1.81 1.82 1,328,448
06/12/2015 2.06 2.0696 1.95 1.96 1,512,130
06/11/2015 2.15 2.15 2.03 2.06 1,754,980
06/10/2015 2.25 2.26 2.11 2.18 2,559,269
06/09/2015 2.12 2.38 2.12 2.19 4,668,892
06/08/2015 2.08 2.36 2.07 2.19 4,580,072
06/05/2015 1.97 2.34 1.91 2.14 5,744,385
06/04/2015 2.05 2.09 1.95 2.01 2,487,496
06/03/2015 2.28 2.35 2.1 2.14 5,334,970
06/02/2015 1.87 2.44 1.87 2.11 8,670,251
06/01/2015 2.19 2.21 1.87 1.97 5,432,599
05/29/2015 2.86 2.88 2.25 2.28 8,992,331
05/28/2015 2.81 2.81 2.35 2.47 5,244,007
05/27/2015 2.97 3.27 2.61 2.75 9,561,745
05/26/2015 3.8 4.35 2.95 2.97 28,123,110
05/22/2015 2.89 3.93 2.87 3.15 24,328,680
05/21/2015 4.33 4.92 2.83 3.05 22,762,540
05/20/2015 2.13 6.48 2.08 5.91 91,119,120
05/19/2015 0.672 1.69 0.6258 1.6 2,519,241
05/18/2015 0.5 0.5199 0.4211 0.5199 37,045
05/15/2015 0.53 0.53 0.491 0.4999 12,052
05/14/2015 0.608 0.608 0.55 0.55 6,795
05/13/2015 0.58 0.5801 0.58 0.58 1,200
05/12/2015 0.6 0.62 0.57 0.58 12,629
05/11/2015 0.53 0.59 0.53 0.551 6,694
05/08/2015 0.5152 0.5333 0.5 0.5 8,500
05/07/2015 0.5 0.5001 0.5 0.5001 905
05/06/2015 0.53 0.53 0.4611 0.4901 20,452
05/05/2015 0.5101 0.5111 0.51 0.51 3,151
05/04/2015 0.5199 0.5199 0.5101 0.5102 5,883
05/01/2015 0.56 0.56 0.5101 0.5401 5,302
04/30/2015 0.5601 0.5601 0.5601 0.5601 130
04/29/2015 0.56 0.57 0.56 0.57 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?