PSDV

pSivida Corp. Historical Stock Prices

$4.43
*  
0.05
1.14%
Get PSDV Alerts
*Delayed - data as of Jul. 23, 2014 10:12 ET  -  Find a broker to begin trading PSDV now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PSDV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:12  4.42  4.44  4.3201  4.43 11,277
07/22/2014 4.3599 4.45 4.3099 4.38 106,140
07/21/2014 4.37 4.42 4.2943 4.31 45,283
07/18/2014 4.29 4.4299 4.19 4.41 68,979
07/17/2014 4.42 4.42 4.23 4.23 78,276
07/16/2014 4.483 4.483 4.27 4.45 95,199
07/15/2014 4.62 4.63 4.47 4.47 112,327
07/14/2014 4.69 4.69 4.57 4.62 83,161
07/11/2014 4.56 4.677 4.51 4.64 78,492
07/10/2014 4.55 4.55 4.36 4.52 79,270
07/09/2014 4.55 4.67 4.46 4.55 62,564
07/08/2014 4.65 4.65 4.37 4.52 167,330
07/07/2014 4.66 4.75 4.56 4.69 139,532
07/03/2014 4.69 4.75 4.61 4.65 123,983
07/02/2014 4.34 4.72 4.34 4.69 286,553
07/01/2014 4.34 4.41 4.27 4.33 95,606
06/30/2014 4.24 4.36 4.1505 4.34 87,840
06/27/2014 4.08 4.18 4.08 4.15 36,858
06/26/2014 4.15 4.15 4.04 4.07 39,600
06/25/2014 4.15 4.16 4.06 4.13 58,542
06/24/2014 4.05 4.2601 4.03 4.16 96,187
06/23/2014 4 4.2015 3.96 4 124,421
06/20/2014 4 4.1 3.95 3.99 99,487
06/19/2014 3.98 4.05 3.91 4.04 119,307
06/18/2014 4 4.01 3.96 3.98 38,113
06/17/2014 4 4.01 3.863 4.01 90,928
06/16/2014 4.04 4.04 3.91 4.01 53,998
06/13/2014 3.99 4.08 3.89 4.04 45,110
06/12/2014 3.91 4.12 3.91 3.99 149,202
06/11/2014 3.88 3.98 3.81 3.98 85,683
06/10/2014 3.83 3.95 3.79 3.88 154,969
06/09/2014 3.75 4 3.75 3.82 148,978
06/06/2014 3.63 3.785 3.6 3.77 39,871
06/05/2014 3.61 3.74 3.52 3.64 26,531
06/04/2014 3.7001 3.7799 3.55 3.61 63,525
06/03/2014 3.75 3.82 3.7 3.72 37,203
06/02/2014 3.89 3.9 3.75 3.79 43,848
05/30/2014 3.84 3.96 3.72 3.85 60,360
05/29/2014 3.73 3.9 3.681 3.87 53,024
05/28/2014 3.65 3.74 3.65 3.71 20,774
05/27/2014 3.71 3.75 3.65 3.68 50,230
05/23/2014 3.71 3.75 3.65 3.66 35,938
05/22/2014 3.749 3.79 3.685 3.72 22,620
05/21/2014 3.682 3.853 3.65 3.69 50,228
05/20/2014 3.68 3.74 3.5801 3.69 44,292
05/19/2014 3.61 3.75 3.576 3.74 20,462
05/16/2014 3.7 3.72 3.58 3.65 35,631
05/15/2014 3.74 3.74 3.62 3.67 27,884
05/14/2014 3.71 3.95 3.51 3.67 89,027
05/13/2014 3.68 3.7 3.4 3.4 47,708
05/12/2014 3.49 3.69 3.44 3.59 50,777
05/09/2014 3.4 3.52 3.4 3.49 33,604
05/08/2014 3.65 3.65 3.45 3.45 119,512
05/07/2014 3.69 3.95 3.54 3.63 47,878
05/06/2014 3.99 3.99 3.65 3.7 120,036
05/05/2014 3.61 4.108 3.52 3.95 204,285
05/02/2014 3.66 3.76 3.6 3.65 67,299
05/01/2014 3.62 3.75 3.5 3.63 60,442
04/30/2014 3.64 3.76 3.6 3.64 91,361
04/29/2014 3.66 3.8 3.6304 3.69 36,572
04/28/2014 3.52 3.8 3.41 3.62 102,408
04/25/2014 3.63 3.6594 3.43 3.52 76,437
04/24/2014 3.63 3.78 3.56 3.67 48,908
04/23/2014 3.63 3.74 3.53 3.67 36,214
04/22/2014 3.54 3.8 3.53 3.68 95,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?