PDLI

PDL BioPharma, Inc. Common Stock Historical Stock Prices

$2.27
*  
0.05
2.25%
Get PDLI Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading PDLI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PDLI 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: 3 Month, From 22-NOV-2016 TO 22-FEB-2017

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 2.22 2.27 2.22 2.27 810,300
02/22/2017 2.22 2.28 2.22 2.28 880,471
02/21/2017 2.27 2.31 2.21 2.22 1,440,162
02/17/2017 2.31 2.32 2.25 2.27 1,726,851
02/16/2017 2.28 2.34 2.26 2.31 2,011,830
02/15/2017 2.28 2.315 2.24 2.29 1,796,923
02/14/2017 2.22 2.32 2.22 2.31 1,670,016
02/13/2017 2.26 2.295 2.23 2.25 1,101,790
02/10/2017 2.26 2.3 2.235 2.26 1,401,174
02/09/2017 2.22 2.27 2.21 2.23 1,204,150
02/08/2017 2.19 2.24 2.15 2.22 2,468,823
02/07/2017 2.24 2.27 2.185 2.21 986,440
02/06/2017 2.17 2.27 2.17 2.24 1,768,935
02/03/2017 2.21 2.21 2.18 2.21 1,134,573
02/02/2017 2.2 2.23 2.1601 2.2 1,097,204
02/01/2017 2.21 2.24 2.18 2.19 937,982
01/31/2017 2.18 2.24 2.14 2.2 2,143,114
01/30/2017 2.25 2.27 2.18 2.2 1,298,484
01/27/2017 2.26 2.3 2.23 2.25 1,088,869
01/26/2017 2.29 2.305 2.24 2.27 757,190
01/25/2017 2.32 2.33 2.22 2.28 3,266,578
01/24/2017 2.29 2.34 2.25 2.32 1,753,156
01/23/2017 2.31 2.36 2.24 2.29 1,902,591
01/20/2017 2.36 2.37 2.25 2.32 1,865,469
01/19/2017 2.34 2.38 2.23 2.36 2,851,418
01/18/2017 2.27 2.37 2.23 2.35 2,587,062
01/17/2017 2.28 2.3 2.21 2.25 2,894,430
01/13/2017 2.29 2.345 2.24 2.27 3,725,156
01/12/2017 2.3 2.35 2.28 2.29 2,819,697
01/11/2017 2.38 2.39 2.27 2.32 3,798,781
01/10/2017 2.28 2.38 2.26 2.34 2,473,905
01/09/2017 2.26 2.315 2.24 2.27 2,612,221
01/06/2017 2.31 2.35 2.25 2.26 2,130,560
01/05/2017 2.33 2.34 2.29 2.31 2,101,805
01/04/2017 2.27 2.34 2.135 2.3 3,998,990
01/03/2017 2.12 2.23 2.09 2.23 2,114,207
12/30/2016 2.1 2.15 2.07 2.12 1,441,546
12/29/2016 2.17 2.19 2.1 2.12 1,259,650
12/28/2016 2.11 2.19 2.1 2.15 1,494,121
12/27/2016 2.11 2.18 2.1 2.11 1,556,980
12/23/2016 2.04 2.12 2.04 2.1 1,587,739
12/22/2016 2.12 2.29 2.04 2.04 3,990,580
12/21/2016 1.98 2.09 1.98 2.08 1,925,600
12/20/2016 1.97 2.0279 1.93 1.98 1,748,907
12/19/2016 2 2.01 1.93 2 3,102,128
12/16/2016 2.04 2.08 1.99 1.99 3,606,649
12/15/2016 2.04 2.08 2.02 2.03 1,810,784
12/14/2016 2.02 2.05 2 2.03 2,123,779
12/13/2016 2.06 2.1 2 2.01 3,222,916
12/12/2016 2.14 2.23 2.05 2.06 4,177,520
12/09/2016 2.22 2.32 2.21 2.24 2,813,571
12/08/2016 2.09 2.22 2.06 2.2 2,257,587
12/07/2016 2.17 2.19 2.06 2.08 2,997,665
12/06/2016 2.06 2.2 2.02 2.18 2,861,976
12/05/2016 2.11 2.15 2.06 2.06 2,591,473
12/02/2016 2.19 2.24 2.06 2.1 3,278,807
12/01/2016 2.3 2.3 2.18 2.21 2,342,676
11/30/2016 2.32 2.32 2.14 2.19 5,266,557
11/29/2016 2.41 2.43 2.255 2.29 6,017,523
11/28/2016 2.54 2.57 2.38 2.4 3,519,991
11/25/2016 2.6 2.69 2.51 2.54 1,336,342
11/23/2016 2.6 2.7399 2.53 2.59 8,556,976
11/22/2016 3.05 3.085 2.96 3.03 1,826,708
*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?