PDLI

PDL BioPharma, Inc. Common Stock Historical Stock Prices

$3.765
*  
0.005
0.13%
Get PDLI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 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 3.74 3.82 3.70 3.765 2,023,571
04/29/2016 3.74 3.82 3.7 3.77 2,186,306
04/28/2016 3.74 3.815 3.735 3.76 1,435,098
04/27/2016 3.75 3.82 3.7257 3.78 1,262,729
04/26/2016 3.72 3.79 3.68 3.78 1,498,585
04/25/2016 3.82 3.84 3.66 3.73 1,401,280
04/22/2016 3.71 3.82 3.71 3.82 1,428,952
04/21/2016 3.73 3.8 3.68 3.74 1,966,159
04/20/2016 3.69 3.785 3.65 3.74 1,151,336
04/19/2016 3.57 3.72 3.56 3.68 1,477,417
04/18/2016 3.63 3.74 3.59 3.6 1,378,803
04/15/2016 3.62 3.7 3.55 3.63 1,517,563
04/14/2016 3.58 3.65 3.55 3.63 1,638,197
04/13/2016 3.49 3.6 3.46 3.58 1,478,240
04/12/2016 3.35 3.48 3.31 3.47 1,597,011
04/11/2016 3.28 3.41 3.27 3.35 1,894,330
04/08/2016 3.28 3.33 3.22 3.27 1,677,811
04/07/2016 3.36 3.395 3.2 3.28 2,206,857
04/06/2016 3.29 3.37 3.26 3.36 1,570,800
04/05/2016 3.26 3.34 3.25 3.31 1,484,295
04/04/2016 3.3 3.41 3.27 3.32 1,655,065
04/01/2016 3.29 3.35 3.25 3.31 1,325,153
03/31/2016 3.16 3.41 3.16 3.33 2,466,027
03/30/2016 3.16 3.29 3.15 3.17 1,692,330
03/29/2016 3.11 3.19 3.02 3.17 1,976,179
03/28/2016 3.11 3.19 3.08 3.13 1,152,907
03/24/2016 3.13 3.18 3.055 3.11 1,186,295
03/23/2016 3.31 3.35 3.17 3.19 1,378,828
03/22/2016 3.33 3.4153 3.25 3.32 2,121,520
03/21/2016 3.16 3.42 3.15 3.38 2,657,079
03/18/2016 3 3.2 2.98 3.16 13,068,230
03/17/2016 2.91 3.08 2.88 2.98 2,422,039
03/16/2016 2.92 2.97 2.91 2.93 1,708,432
03/15/2016 3.18 3.2225 2.91 2.92 2,606,345
03/14/2016 3.19 3.28 3.075 3.24 3,046,635
03/11/2016 3.31 3.35 3.13 3.24 2,910,498
03/10/2016 3.28 3.35 3.23 3.3 2,760,536
03/09/2016 3.15 3.32 3.12 3.29 2,132,102
03/08/2016 3.4 3.45 3.15 3.17 2,549,984
03/07/2016 3.34 3.47 3.31 3.43 1,844,962
03/04/2016 3.41 3.45 3.31 3.38 3,625,402
03/03/2016 3.1 3.49 3.1 3.42 5,216,381
03/02/2016 3.06 3.16 3.03 3.11 3,192,700
03/01/2016 3.02 3.16 2.95 3.14 2,282,843
02/29/2016 2.91 3.04 2.86 3.01 4,207,283
02/26/2016 2.98 3.02 2.905 2.93 4,795,085
02/25/2016 3.01 3.06 2.92 2.99 3,340,269
02/24/2016 2.95 3.03 2.8 3.03 3,801,900
02/23/2016 3.2 3.57 2.98 2.98 4,890,544
02/22/2016 3.13 3.17 2.98 3 1,789,173
02/19/2016 3.02 3.11 2.94 3.11 1,121,489
02/18/2016 3 3.09 2.975 3.05 1,897,899
02/17/2016 3.06 3.12 2.99 3.02 1,273,081
02/16/2016 2.93 3.06 2.88 3.06 1,980,752
02/12/2016 2.87 2.96 2.855 2.92 1,163,619
02/11/2016 2.82 3 2.79 2.88 1,490,555
02/10/2016 2.92 3.05 2.91 2.92 1,511,117
02/09/2016 2.89 3.01 2.89 2.91 2,398,336
02/08/2016 2.86 3.01 2.84 2.96 2,068,555
02/05/2016 2.85 2.96 2.825 2.92 2,695,705
02/04/2016 2.79 2.92 2.6 2.85 2,548,362
02/03/2016 2.74 2.82 2.58 2.8 2,842,491
02/02/2016 2.79 2.95 2.71 2.75 3,216,578
02/01/2016 3.1 3.18 3.05 3.15 2,023,800
01/29/2016 3.05 3.17 3.02 3.14 2,262,155
01/28/2016 3.09 3.09 2.95 3.05 1,614,095
01/27/2016 3.2 3.26 3.04 3.06 1,578,163
01/26/2016 3.09 3.23 3.06 3.22 2,095,555
01/25/2016 3.18 3.23 3.13 3.13 1,999,421
01/22/2016 3.12 3.275 3.11 3.21 2,789,445
01/21/2016 3.05 3.2 2.99 3.08 2,977,927
01/20/2016 2.95 3.05 2.83 3.03 2,513,038
01/19/2016 3.1 3.15 2.94 3.02 1,926,607
01/15/2016 3.06 3.1 3.01 3.1 1,847,828
01/14/2016 3.08 3.18 3.03 3.16 2,014,360
01/13/2016 3.16 3.2 3.05 3.08 2,635,140
01/12/2016 3.12 3.21 3.015 3.17 2,783,601
01/11/2016 3.25 3.26 2.945 3.12 4,125,518
01/08/2016 3.27 3.33 3.255 3.26 2,227,585
01/07/2016 3.31 3.36 3.25 3.27 2,688,591
01/06/2016 3.41 3.46 3.35 3.39 2,546,645
01/05/2016 3.46 3.53 3.44 3.46 2,005,097
01/04/2016 3.47 3.495 3.4 3.46 2,144,247
12/31/2015 3.52 3.59 3.46 3.54 2,501,876
12/30/2015 3.71 3.76 3.57 3.575 1,827,626
12/29/2015 3.75 3.79 3.69 3.74 1,404,413
12/28/2015 3.73 3.79 3.7 3.76 1,547,466
12/24/2015 3.78 3.82 3.73 3.77 847,051
12/23/2015 3.79 3.85 3.78 3.8 1,330,459
12/22/2015 3.78 3.88 3.75 3.79 1,525,061
12/21/2015 3.78 3.84 3.71 3.79 1,423,837
12/18/2015 3.79 3.9 3.72 3.79 4,437,352
12/17/2015 3.67 3.95 3.63 3.82 2,731,698
12/16/2015 3.71 3.72 3.6 3.67 1,855,120
12/15/2015 3.5 3.73 3.45 3.71 2,704,712
12/14/2015 3.58 3.6 3.285 3.5 3,656,782
12/11/2015 3.71 3.75 3.56 3.59 2,096,493
12/10/2015 3.66 3.82 3.65 3.74 1,910,794
12/09/2015 3.65 3.75 3.647 3.7 2,011,748
12/08/2015 3.65 3.72 3.6235 3.67 1,994,854
12/07/2015 3.6 3.64 3.6 3.61 2,004,442
12/04/2015 3.57 3.69 3.54 3.63 2,719,084
12/03/2015 3.59 3.67 3.59 3.6 2,580,322
12/02/2015 3.65 3.73 3.56 3.61 2,685,972
12/01/2015 3.8 3.84 3.75 3.78 5,537,662
11/30/2015 4.02 4.02 3.76 3.785 5,635,509
11/27/2015 3.94 3.99 3.92 3.97 595,016
11/25/2015 3.96 4.02 3.95 3.97 1,400,921
11/24/2015 3.93 4.03 3.93 3.94 2,124,150
11/23/2015 4.02 4.06 3.98 3.98 1,386,612
11/20/2015 3.92 4.03 3.84 3.995 2,553,984
11/19/2015 3.95 4.01 3.9 3.9 2,562,624
11/18/2015 3.7 3.94 3.7 3.93 2,498,331
11/17/2015 3.81 3.84 3.71 3.72 3,654,133
11/16/2015 3.81 3.91 3.81 3.83 2,474,172
11/13/2015 3.81 3.9 3.76 3.85 1,589,952
11/12/2015 3.85 3.91 3.81 3.84 2,207,664
11/11/2015 3.93 3.94 3.83 3.86 4,038,638
11/10/2015 3.98 4.03 3.92 3.94 1,768,210
11/09/2015 4.05 4.05 3.97 4 1,645,286
11/06/2015 3.95 4.08 3.93 4.08 3,128,318
11/05/2015 4.35 4.44 3.43 4 10,078,700
11/04/2015 4.55 4.62 4.39 4.46 4,568,684
11/03/2015 4.45 4.58 4.41 4.54 2,869,400
11/02/2015 4.53 4.53 4.37 4.48 3,875,699
10/30/2015 4.59 4.65 4.57 4.58 1,102,165
10/29/2015 4.64 4.72 4.61 4.62 2,023,339
10/28/2015 4.59 4.68 4.55 4.63 2,312,261
10/27/2015 4.46 4.61 4.45 4.595 2,076,655
10/26/2015 4.64 4.67 4.44 4.46 3,135,741
10/23/2015 4.55 4.69 4.55 4.66 2,406,750
10/22/2015 4.75 4.785 4.47 4.54 4,144,719
10/21/2015 4.67 4.78 4.6 4.7 2,962,678
10/20/2015 4.73 4.86 4.65 4.69 3,425,888
10/19/2015 4.54 4.865 4.51 4.75 7,596,534
10/16/2015 4.65 4.73 4.4 4.58 54,136,240
10/15/2015 4.81 4.91 4.615 4.655 10,474,730
10/14/2015 4.99 5.09 4.81 4.83 4,273,488
10/13/2015 5.23 5.28 4.98 4.99 4,559,935
10/12/2015 5.24 5.35 5.21 5.26 1,899,551
10/09/2015 5.16 5.33 5.14 5.24 3,071,611
10/08/2015 5.11 5.245 5.11 5.17 2,650,553
10/07/2015 5.13 5.23 5.07 5.17 2,683,739
10/06/2015 5.21 5.225 5.04 5.13 2,600,536
10/05/2015 5.18 5.3 5.1 5.23 2,437,104
10/02/2015 4.94 5.12 4.93 5.11 2,530,639
10/01/2015 5.01 5.07 4.91 5.01 2,414,107
09/30/2015 4.93 5.09 4.9 5.03 2,896,645
09/29/2015 5.01 5.22 4.89 4.95 3,289,886
09/28/2015 5.17 5.2 5 5.03 3,505,244
09/25/2015 5.47 5.5 5.15 5.22 3,082,677
09/24/2015 5.45 5.54 5.345 5.45 3,182,784
09/23/2015 5.3 5.5 5.21 5.49 3,660,233
09/22/2015 5.14 5.27 5.1 5.26 2,029,257
09/21/2015 5.29 5.35 5.12 5.16 1,735,349
09/18/2015 5.34 5.42 5.26 5.28 2,434,409
09/17/2015 5.31 5.45 5.24 5.43 1,845,847
09/16/2015 5.4 5.43 5.23 5.35 1,766,221
09/15/2015 5.52 5.52 5.31 5.38 1,284,961
09/14/2015 5.41 5.4394 5.3 5.31 1,094,568
09/11/2015 5.28 5.37 5.26 5.34 1,464,117
09/10/2015 5.2 5.39 5.18 5.34 1,733,406
09/09/2015 5.28 5.34 5.21 5.22 2,019,903
09/08/2015 5.25 5.41 5.15 5.27 1,860,092
09/04/2015 5.12 5.25 5.12 5.18 1,667,450
09/03/2015 5.24 5.33 5.11 5.21 2,469,807
09/02/2015 5.29 5.29 4.925 5.25 4,231,841
09/01/2015 5.5 5.64 5.4 5.415 3,148,885
08/31/2015 5.64 5.68 5.57 5.65 2,057,427
08/28/2015 5.44 5.66 5.43 5.65 2,285,739
08/27/2015 5.45 5.54 5.365 5.48 2,040,723
08/26/2015 5.41 5.44 5.165 5.395 3,156,902
08/25/2015 5.47 5.47 5.15 5.305 3,204,029
08/24/2015 5.09 5.51 4.58 5.27 3,534,588
08/21/2015 5.71 5.78 5.5 5.53 3,945,381
08/20/2015 5.97 6 5.82 5.82 1,605,258
08/19/2015 5.95 6.055 5.84 6.05 1,618,316
08/18/2015 5.99 6.05 5.95 5.96 991,224
08/17/2015 5.87 6.03 5.81 6.02 1,546,714
08/14/2015 5.78 5.88 5.75 5.88 1,860,823
08/13/2015 5.85 5.91 5.78 5.84 1,691,208
08/12/2015 5.83 5.91 5.76 5.88 3,168,151
08/11/2015 5.9 5.94 5.79 5.88 1,453,612
08/10/2015 5.84 5.95 5.81 5.9 2,218,321
08/07/2015 5.74 5.82 5.66 5.79 2,573,944
08/06/2015 5.79 5.91 5.65 5.73 3,448,427
08/05/2015 5.67 5.9 5.67 5.8 2,730,450
08/04/2015 5.7 5.78 5.62 5.67 2,373,767
08/03/2015 5.85 5.9 5.66 5.72 2,071,304
07/31/2015 5.77 5.86 5.75 5.82 2,155,521
07/30/2015 5.83 5.84 5.71 5.76 4,448,698
07/29/2015 5.9 6.11 5.8 5.87 2,507,408
07/28/2015 5.87 5.96 5.85 5.885 2,394,128
07/27/2015 6 6.0039 5.76 5.86 4,484,716
07/24/2015 6.18 6.2 6.01 6.03 2,288,179
07/23/2015 6.29 6.29 6.14 6.18 2,019,049
07/22/2015 6.32 6.38 6.26 6.26 1,361,266
07/21/2015 6.32 6.46 6.25 6.36 2,633,998
07/20/2015 6.45 6.46 6.25 6.38 2,495,772
07/17/2015 6.54 6.615 6.41 6.41 7,086,999
07/16/2015 6.51 6.63 6.51 6.56 2,160,884
07/15/2015 6.48 6.58 6.41 6.51 3,842,142
07/14/2015 6.32 6.465 6.32 6.44 1,856,617
07/13/2015 6.32 6.38 6.285 6.35 2,205,832
07/10/2015 6.1 6.32 6.1 6.3 1,867,243
07/09/2015 6.03 6.115 6.01 6.05 1,811,663
07/08/2015 6.06 6.17 5.98 6.01 2,493,857
07/07/2015 6.18 6.19 6.01 6.17 2,460,899
07/06/2015 6.1 6.23 6.07 6.18 2,609,985
07/02/2015 6.41 6.412 6.09 6.13 4,912,205
07/01/2015 6.45 6.52 6.3 6.41 2,922,308
06/30/2015 6.39 6.48 6.36 6.43 1,916,397
06/29/2015 6.43 6.49 6.3345 6.36 2,063,092
06/26/2015 6.51 6.6 6.48 6.51 5,084,114
06/25/2015 6.56 6.61 6.45 6.5 1,589,536
06/24/2015 6.65 6.675 6.5 6.53 1,806,161
06/23/2015 6.65 6.75 6.58 6.65 3,114,009
06/22/2015 6.51 6.65 6.51 6.6 1,971,649
06/19/2015 6.53 6.54 6.45 6.5 1,926,827
06/18/2015 6.4 6.55 6.39 6.5 1,738,652
06/17/2015 6.37 6.43 6.32 6.4 1,079,342
06/16/2015 6.52 6.54 6.33 6.36 2,069,403
06/15/2015 6.43 6.47 6.29 6.45 2,070,662
06/12/2015 6.48 6.53 6.41 6.44 1,679,999
06/11/2015 6.26 6.5 6.2 6.46 4,468,096
06/10/2015 6.26 6.3 6.18 6.29 2,218,615
06/09/2015 6.32 6.35 6.2 6.23 2,440,107
06/08/2015 6.4 6.41 6.31 6.31 1,686,359
06/05/2015 6.37 6.42 6.32 6.39 1,765,615
06/04/2015 6.45 6.5 6.32 6.4 2,890,088
06/03/2015 6.59 6.6 6.43 6.51 2,226,205
06/02/2015 6.67 6.78 6.595 6.68 3,740,427
06/01/2015 6.73 6.76 6.64 6.71 2,898,784
05/29/2015 6.77 6.825 6.62 6.68 2,709,463
05/28/2015 6.73 6.83 6.72 6.8 2,446,387
05/27/2015 6.63 6.72 6.6 6.72 1,845,572
05/26/2015 6.62 6.65 6.54 6.61 1,224,360
05/22/2015 6.62 6.71 6.61 6.66 1,337,771
05/21/2015 6.58 6.65 6.54 6.64 1,708,730
05/20/2015 6.55 6.64 6.51 6.57 2,049,523
05/19/2015 6.54 6.56 6.45 6.56 2,007,542
05/18/2015 6.43 6.55 6.41 6.54 2,170,998
05/15/2015 6.43 6.46 6.38 6.45 2,333,400
05/14/2015 6.46 6.49 6.415 6.47 2,464,912
05/13/2015 6.55 6.56 6.45 6.48 2,644,011
05/12/2015 6.64 6.66 6.5 6.56 4,168,164
05/11/2015 6.66 6.71 6.63 6.67 1,770,589
05/08/2015 6.56 6.72 6.55 6.67 3,247,708
05/07/2015 6.53 6.62 6.45 6.56 3,723,766
05/06/2015 6.51 6.51 6.38 6.51 3,699,298
05/05/2015 6.55 6.62 6.45 6.5 3,648,230
05/04/2015 6.85 6.85 6.52 6.57 6,042,259
05/01/2015 6.67 6.93 6.54 6.87 7,427,808
04/30/2015 6.68 6.74 6.58 6.67 4,218,135
04/29/2015 6.75 6.79 6.65 6.72 2,690,681
*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?