PDLI

PDL BioPharma, Inc. Historical Stock Prices

$5.67
*  
0.05
0.87%
Get PDLI Alerts
*Delayed - data as of Aug. 4, 2015  -  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 04-AUG-2014 TO 04-AUG-2015

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  5.70  5.78  5.62  5.67 2,378,138
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
04/28/2015 6.82 6.87 6.7 6.78 3,993,444
04/27/2015 7.04 7.05 6.78 6.84 4,246,737
04/24/2015 7.1 7.1 6.98 7.02 4,104,117
04/23/2015 7.1 7.16 7.04 7.11 2,928,630
04/22/2015 7.1 7.1 7.01 7.07 2,444,875
04/21/2015 7.15 7.17 7.05 7.07 2,762,721
04/20/2015 7.18 7.2 7.09 7.15 3,590,286
04/17/2015 7.16 7.29 7.1 7.18 8,703,173
04/16/2015 7.26 7.31 7.14 7.18 3,742,747
04/15/2015 7.25 7.36 7.23 7.295 3,768,066
04/14/2015 7.31 7.39 7.2 7.2 3,450,881
04/13/2015 7.15 7.42 7.11 7.29 3,425,363
04/10/2015 6.86 7.2 6.83 7.18 3,828,714
04/09/2015 6.92 7.02 6.75 6.86 4,758,313
04/08/2015 6.98 7.05 6.9 6.92 3,361,376
04/07/2015 6.97 7.06 6.91 6.965 3,638,810
04/06/2015 7.08 7.12 7 7 3,154,450
04/02/2015 7.17 7.2 7.01 7.01 2,665,601
04/01/2015 7.04 7.18 6.94 7.17 3,709,324
03/31/2015 7.1 7.15 7 7.035 3,988,791
03/30/2015 7.07 7.2 7.07 7.14 3,150,632
03/27/2015 7.06 7.17 7.03 7.04 2,854,730
03/26/2015 6.95 7.18 6.9 7.07 3,987,028
03/25/2015 7.25 7.36 6.99 7 5,970,489
03/24/2015 7.31 7.41 7.25 7.27 2,803,803
03/23/2015 7.25 7.43 7.17 7.335 3,273,582
03/20/2015 7.1 7.34 7.1 7.29 5,968,843
03/19/2015 7.19 7.25 7.01 7.01 4,715,830
03/18/2015 7.2 7.3 7.11 7.26 3,016,100
03/17/2015 7.21 7.29 7.18 7.25 3,035,989
03/16/2015 7.31 7.42 7.11 7.17 4,122,410
03/13/2015 7.2 7.29 7.14 7.28 3,047,455
03/12/2015 7.12 7.24 7.08 7.23 4,606,946
03/11/2015 6.91 7.15 6.86 7.11 4,609,751
03/10/2015 6.7 6.99 6.605 6.9 4,627,620
03/09/2015 6.73 6.85 6.57 6.74 4,160,639
03/06/2015 7.09 7.15 6.66 6.7 6,538,779
03/05/2015 7.01 7.15 6.99 7.1 7,785,961
03/04/2015 7.07 7.24 6.95 6.96 7,278,900
03/03/2015 6.92 7.045 6.84 7.02 6,124,416
03/02/2015 7.01 7.03 6.92 7.01 4,490,384
02/27/2015 6.96 7.01 6.9 6.98 5,587,603
02/26/2015 6.97 7 6.9 6.95 1,860,404
02/25/2015 6.9 6.99 6.66 6.99 5,278,536
02/24/2015 7.1 7.12 6.52 6.86 9,692,577
02/23/2015 7.31 7.41 7.3 7.34 3,558,780
02/20/2015 7.37 7.3899 7.26 7.28 3,874,320
02/19/2015 7.38 7.41 7.33 7.33 2,112,106
02/18/2015 7.3 7.39 7.3 7.35 3,124,229
02/17/2015 7.3 7.33 7.275 7.3 2,800,804
02/13/2015 7.28 7.32 7.23 7.28 1,915,416
02/12/2015 7.28 7.32 7.22 7.25 1,705,856
02/11/2015 7.19 7.27 7.17 7.24 1,487,501
02/10/2015 7.19 7.26 7.17 7.18 1,690,248
02/09/2015 7.2 7.25 7.15 7.17 3,099,592
02/06/2015 7.23 7.32 7.2 7.22 1,853,059
02/05/2015 7.15 7.24 7.12 7.2 2,945,766
02/04/2015 7.29 7.3 7.08 7.12 3,853,190
02/03/2015 7.3 7.3898 7.26 7.29 2,758,785
02/02/2015 7.33 7.36 7.16 7.3 2,014,103
01/30/2015 7.39 7.5 7.26 7.29 3,314,780
01/29/2015 7.6 7.62 7.43 7.43 2,839,335
01/28/2015 7.76 7.76 7.54 7.62 2,257,865
01/27/2015 7.58 7.7699 7.55 7.72 2,568,500
01/26/2015 7.56 7.715 7.5 7.63 2,073,538
01/23/2015 7.58 7.6 7.49 7.57 1,462,921
01/22/2015 7.52 7.61 7.37 7.59 3,027,749
01/21/2015 7.46 7.6 7.44 7.5 1,864,202
01/20/2015 7.53 7.56 7.43 7.5 2,345,309
01/16/2015 7.39 7.54 7.36 7.51 7,999,571
01/15/2015 7.51 7.59 7.34 7.39 3,070,991
01/14/2015 7.3 7.51 7.29 7.47 2,482,497
01/13/2015 7.49 7.62 7.33 7.43 3,475,081
01/12/2015 7.32 7.46 7.233 7.38 2,955,328
01/09/2015 7.29 7.38 7.22 7.29 2,515,215
01/08/2015 7.39 7.46 7.21 7.31 2,617,543
01/07/2015 7.22 7.38 7.21 7.37 3,032,713
01/06/2015 7.4 7.4238 7.16 7.19 3,450,951
01/05/2015 7.66 7.67 7.34 7.355 3,447,799
01/02/2015 7.78 7.88 7.61 7.68 2,092,922
12/31/2014 7.71 7.84 7.7 7.71 1,288,610
12/30/2014 7.87 7.9 7.68 7.71 1,935,053
12/29/2014 7.83 7.97 7.82 7.86 1,553,302
12/26/2014 7.68 7.9 7.64 7.86 1,682,423
12/24/2014 7.53 7.75 7.52 7.61 1,135,671
12/23/2014 7.8 7.8 7.46 7.61 1,824,468
12/22/2014 7.71 7.77 7.59 7.74 1,880,129
12/19/2014 7.88 7.97 7.73 7.74 5,370,731
12/18/2014 7.83 7.92 7.565 7.9 3,729,265
12/17/2014 7.34 7.71 7.3 7.7 2,760,457
12/16/2014 7.28 7.65 7.24 7.325 2,850,468
12/15/2014 7.4 7.46 7.23 7.39 3,117,669
12/12/2014 7.46 7.53 7.25 7.405 3,423,762
12/11/2014 7.61 7.645 7.31 7.49 4,143,155
12/10/2014 7.84 7.9 7.52 7.58 3,680,879
12/09/2014 7.83 7.89 7.66 7.865 2,605,429
12/08/2014 7.94 8.05 7.82 7.91 2,065,620
12/05/2014 7.83 8.09 7.815 7.96 3,294,843
12/04/2014 7.95 8.02 7.81 7.83 2,815,560
12/03/2014 8.11 8.14 7.91 7.94 2,406,462
12/02/2014 8.12 8.29 8.12 8.21 2,929,657
12/01/2014 8.28 8.38 8.05 8.08 3,242,789
11/28/2014 8.15 8.28 8.1 8.26 1,294,262
11/26/2014 8.23 8.23 8.01 8.14 1,658,506
11/25/2014 7.91 8.26 7.9 8.245 3,036,873
11/24/2014 7.85 7.93 7.81 7.855 1,821,508
11/21/2014 7.94 7.96 7.83 7.86 1,460,273
11/20/2014 7.85 7.92 7.81 7.85 1,659,565
11/19/2014 7.94 8.07 7.865 7.88 1,707,984
11/18/2014 7.86 8.05 7.86 7.97 1,641,006
11/17/2014 7.75 8 7.75 7.81 1,907,803
11/14/2014 7.86 7.94 7.7 7.79 2,868,672
11/13/2014 7.98 8.14 7.83 7.89 2,190,252
11/12/2014 8.1 8.14 7.92 8.02 2,822,947
11/11/2014 8 8.289 7.95 8.11 3,514,165
11/10/2014 7.99 8.09 7.75 7.93 3,498,350
11/07/2014 8.35 8.4 7.72 7.98 5,358,212
11/06/2014 8.42 8.54 8.36 8.52 1,806,597
11/05/2014 8.28 8.58 8.27 8.43 2,303,498
11/04/2014 8.5 8.56 8.17 8.22 2,416,130
11/03/2014 8.51 8.59 8.48 8.52 2,467,116
10/31/2014 8.57 8.5901 8.46 8.53 2,132,756
10/30/2014 8.46 8.51 8.39 8.47 2,070,037
10/29/2014 8.48 8.55 8.355 8.455 1,534,624
10/28/2014 8.34 8.53 8.34 8.47 2,506,077
10/27/2014 8.3 8.35 8.2 8.32 2,110,376
10/24/2014 8.18 8.6 8.17 8.33 3,254,624
10/23/2014 8.34 8.5 8.3 8.33 3,166,804
10/22/2014 8.19 8.3 8.06 8.26 3,202,325
10/21/2014 8.08 8.18 7.9 8.17 2,336,384
10/20/2014 8.21 8.25 7.89 8.04 2,286,142
10/17/2014 8.23 8.4 8 8.255 12,448,050
10/16/2014 7.61 8.16 7.61 8.13 4,869,475
10/15/2014 7.56 7.73 7.42 7.63 2,544,181
10/14/2014 7.59 7.71 7.505 7.62 2,373,972
10/13/2014 7.56 7.75 7.51 7.58 2,361,173
10/10/2014 7.47 7.7 7.47 7.56 2,567,112
10/09/2014 7.7 7.74 7.47 7.51 3,133,878
10/08/2014 7.44 7.73 7.36 7.72 3,905,803
10/07/2014 7.38 7.48 7.22 7.37 1,620,649
10/06/2014 7.6 7.64 7.39 7.43 1,739,076
10/03/2014 7.56 7.725 7.48 7.6 1,802,871
10/02/2014 7.49 7.54 7.355 7.48 2,169,029
10/01/2014 7.48 7.54 7.395 7.51 2,499,956
09/30/2014 7.56 7.62 7.42 7.47 3,412,423
09/29/2014 7.54 7.66 7.51 7.58 2,126,247
09/26/2014 7.54 7.67 7.52 7.59 1,676,215
09/25/2014 7.65 7.7 7.51 7.51 2,881,203
09/24/2014 7.61 7.705 7.55 7.68 3,049,397
09/23/2014 7.6 7.67 7.52 7.57 3,594,285
09/22/2014 7.98 8 7.49 7.64 5,436,617
09/19/2014 8.01 8.285 7.9 8.03 5,543,637
09/18/2014 8.17 8.185 7.49 7.89 16,884,400
09/17/2014 9.23 9.4 8.42 8.48 10,893,600
09/16/2014 9.62 9.7 9.54 9.65 2,186,386
09/15/2014 9.58 9.77 9.49 9.62 1,868,254
09/12/2014 9.7 9.7 9.55 9.57 1,500,767
09/11/2014 9.73 9.82 9.55 9.79 2,958,956
09/10/2014 9.65 9.77 9.51 9.725 1,972,627
09/09/2014 9.6 9.65 9.47 9.49 1,905,600
09/08/2014 9.59 9.68 9.52 9.59 1,128,475
09/05/2014 9.61 9.68 9.5 9.61 1,742,102
09/04/2014 9.76 9.83 9.64 9.68 2,636,641
09/03/2014 10.19 10.19 9.77 9.79 5,523,448
09/02/2014 10.17 10.26 9.95 10.26 4,472,113
08/29/2014 10.07 10.09 9.97 10.09 1,578,326
08/28/2014 10.01 10.095 9.93 10.02 2,431,132
08/27/2014 9.89 10.07 9.69 10.025 4,196,735
08/26/2014 9.92 9.99 9.85 9.9 2,622,716
08/25/2014 9.74 9.88 9.74 9.86 2,798,727
08/22/2014 9.88 9.88 9.67 9.71 1,736,726
08/21/2014 9.81 9.9 9.76 9.82 3,175,873
08/20/2014 9.6 9.82 9.46 9.79 5,430,491
08/19/2014 9.51 9.75 9.35 9.55 3,695,310
08/18/2014 9.47 9.59 9.17 9.32 3,727,093
08/15/2014 9.45 9.49 9.28 9.47 2,312,416
08/14/2014 9.48 9.48 9.3 9.37 1,370,794
08/13/2014 9.25 9.45 9.25 9.44 1,886,902
08/12/2014 9.32 9.3465 9.12 9.23 1,664,357
08/11/2014 9.49 9.54 9.38 9.45 2,081,102
08/08/2014 9.34 9.45 9.28 9.4 2,049,602
08/07/2014 9.45 9.51 9.32 9.34 1,156,356
08/06/2014 9.31 9.48 9.3 9.45 2,173,904
08/05/2014 9.15 9.47 9.15 9.4 4,038,904
08/04/2014 9.19 9.3 9.06 9.16 2,592,858
*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?