PSDV

pSivida Corp. Historical Stock Prices

$4.3929
*  
0.1329
3.12%
Get PSDV Alerts
*Delayed - data as of Nov. 26, 2014 11:01 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

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

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
11:01  4.29  4.44  4.26  4.3929 78,919
11/25/2014 4.09 4.3 4.05 4.26 230,875
11/24/2014 3.92 4.08 3.87 4.05 240,119
11/21/2014 3.9 3.94 3.82 3.9 161,981
11/20/2014 3.64 3.92 3.64 3.9 280,336
11/19/2014 3.62 3.65 3.55 3.58 67,776
11/18/2014 3.59 3.67 3.5748 3.6 37,915
11/17/2014 3.69 3.7 3.53 3.59 182,267
11/14/2014 3.59 3.7 3.54 3.67 136,682
11/13/2014 3.72 3.81 3.53 3.57 187,788
11/12/2014 3.64 3.7935 3.59 3.74 91,853
11/11/2014 3.7 3.71 3.59 3.61 141,028
11/10/2014 3.54 3.82 3.49 3.72 136,617
11/07/2014 3.88 3.88 3.45 3.52 227,055
11/06/2014 3.67 3.77 3.62 3.68 106,856
11/05/2014 3.8 3.81 3.51 3.66 113,307
11/04/2014 3.74 3.9 3.6701 3.75 141,131
11/03/2014 3.92 4.03 3.778 3.79 91,971
10/31/2014 4.13 4.14 3.85 3.94 133,594
10/30/2014 4.09 4.1 3.96 4.09 89,101
10/29/2014 4.06 4.18 4.01 4.11 190,045
10/28/2014 4.1 4.19 4.05 4.09 160,285
10/27/2014 4.25 4.27 4.05 4.15 223,130
10/24/2014 4.1 4.31 3.976 4.23 268,021
10/23/2014 3.75 4.09 3.75 4.07 191,229
10/22/2014 3.69 3.8 3.67 3.74 182,428
10/21/2014 3.73 3.73 3.62 3.7 104,165
10/20/2014 3.71 3.81 3.673 3.72 122,962
10/17/2014 3.87 3.88 3.63 3.68 97,718
10/16/2014 3.53 3.76 3.53 3.71 99,809
10/15/2014 3.61 3.66 3.5 3.63 107,160
10/14/2014 3.66 3.8 3.57 3.65 134,938
10/13/2014 3.65 3.76 3.55 3.66 139,020
10/10/2014 3.74 3.74 3.5 3.68 226,751
10/09/2014 3.95 3.95 3.72 3.75 231,820
10/08/2014 3.92 3.9952 3.65 3.98 372,387
10/07/2014 4.1 4.125 3.93 3.95 309,681
10/06/2014 4.39 4.39 4.12 4.15 213,341
10/03/2014 4.26 4.39 4.26 4.27 180,312
10/02/2014 4.05 4.34 4.034 4.26 425,898
10/01/2014 4.33 4.38 3.95 4.05 700,155
09/30/2014 4.35 4.5199 4.16 4.42 508,768
09/29/2014 4.68 4.68 4.21 4.3 2,062,689
09/26/2014 4.4 4.45 4.16 4.29 894,214
09/25/2014 4.26 4.44 4.188 4.28 1,195,771
09/24/2014 4.24 4.35 4.18 4.21 504,172
09/23/2014 4.21 4.3 4.09 4.17 329,255
09/22/2014 4.26 4.29 4.09 4.18 254,189
09/19/2014 4.25 4.49 4.17 4.24 359,186
09/18/2014 4.05 4.59 4.02 4.29 680,190
09/17/2014 4.11 4.3 3.9 4.06 766,326
09/16/2014 4 4.17 3.94 4.04 276,091
09/15/2014 4.41 4.45 4.07 4.21 455,732
09/12/2014 4.54 4.56 4.4 4.44 815,755
09/11/2014 4.66 4.71 4.5075 4.54 839,736
09/10/2014 4.72 4.79 4.61 4.7 250,565
09/09/2014 4.75 4.8 4.68 4.71 92,083
09/08/2014 4.82 4.82 4.71 4.77 82,318
09/05/2014 4.77 4.83 4.7 4.78 124,602
09/04/2014 4.88 4.88 4.75 4.79 95,855
09/03/2014 4.85 4.94 4.73 4.79 221,418
09/02/2014 4.86 4.9 4.74 4.78 134,546
08/29/2014 4.78 4.85 4.75 4.82 97,312
08/28/2014 4.75 4.88 4.72 4.8 109,336
08/27/2014 4.77 4.88 4.6801 4.8 171,836
08/26/2014 4.73 4.92 4.7 4.76 539,179
08/25/2014 4.77 4.9 4.755 4.77 188,213
08/22/2014 4.61 4.82 4.58 4.73 92,835
08/21/2014 4.697 4.697 4.61 4.61 54,388
08/20/2014 4.82 4.82 4.63 4.66 107,094
08/19/2014 4.87 4.87 4.73 4.81 153,400
08/18/2014 4.79 4.9 4.7142 4.79 138,947
08/15/2014 4.78 4.79 4.67 4.79 178,778
08/14/2014 4.68 4.77 4.6 4.71 384,724
08/13/2014 4.41 4.62 4.4 4.58 344,032
08/12/2014 4.52 4.5499 4.33 4.38 261,818
08/11/2014 4.44 4.6122 4.43 4.49 161,072
08/08/2014 4.42 4.42 4.26 4.39 76,766
08/07/2014 4.37 4.5399 4.35 4.35 61,378
08/06/2014 4.36 4.45 4.36 4.39 32,394
08/05/2014 4.33 4.45 4.33 4.4 45,040
08/04/2014 4.36 4.44 4.3 4.33 38,680
08/01/2014 4.4 4.4605 4.26 4.38 105,456
07/31/2014 4.48 4.55 4.4001 4.46 49,886
07/30/2014 4.59 4.64 4.44 4.53 80,897
07/29/2014 4.36 4.6 4.3 4.54 86,428
07/28/2014 4.42 4.42 4.33 4.36 55,368
07/25/2014 4.38 4.4399 4.32 4.38 65,081
07/24/2014 4.462 4.48 4.39 4.43 48,237
07/23/2014 4.42 4.49 4.32 4.44 64,271
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
04/21/2014 3.48 3.52 3.31 3.48 51,435
04/17/2014 3.514 3.57 3.4 3.45 127,400
04/16/2014 3.52 3.63 3.52 3.56 43,142
04/15/2014 3.45 3.6 3.31 3.51 269,778
04/14/2014 3.5 3.5 3.26 3.41 114,936
04/11/2014 3.44 3.6599 3.374 3.43 88,280
04/10/2014 3.76 3.7601 3.45 3.49 163,984
04/09/2014 3.65 3.85 3.62 3.82 52,276
04/08/2014 3.67 3.76 3.58 3.62 128,087
04/07/2014 3.83 4.03 3.6101 3.71 117,225
04/04/2014 4.07 4.07 3.77 3.83 156,715
04/03/2014 4.17 4.17 3.985 4.06 85,313
04/02/2014 4.16 4.27 4.1201 4.21 69,728
04/01/2014 4.1 4.31 4.1 4.12 113,817
03/31/2014 3.96 4.19 3.9 4.1 125,709
03/28/2014 4.04 4.12 3.87 3.89 137,653
03/27/2014 4.19 4.269 3.96 4.01 193,678
03/26/2014 4.23 4.27 4.15 4.23 210,232
03/25/2014 4.34 4.375 4.18 4.22 219,282
03/24/2014 4.41 4.41 4.3 4.31 95,393
03/21/2014 4.43 4.5501 4.31 4.44 137,506
03/20/2014 4.33 4.45 4.3 4.43 37,782
03/19/2014 4.41 4.46 4.3 4.37 92,320
03/18/2014 4.4 4.46 4.29 4.42 116,432
03/17/2014 4.36 4.5 4.315 4.35 106,566
03/14/2014 4.35 4.48 4.35 4.37 99,527
03/13/2014 4.4 4.5 4.21 4.32 211,399
03/12/2014 4.38 4.44 4.3601 4.42 30,878
03/11/2014 4.4 4.5 4.366 4.38 129,096
03/10/2014 4.28 4.5 4.28 4.395 163,108
03/07/2014 4.35 4.37 4.14 4.25 176,114
03/06/2014 4.37 4.4188 4.32 4.36 122,249
03/05/2014 4.38 4.5 4.34 4.37 56,620
03/04/2014 4.34 4.521 4.32 4.37 69,002
03/03/2014 4.29 4.4 4.231 4.28 89,626
02/28/2014 4.39 4.485 4.35 4.38 70,815
02/27/2014 4.44 4.54 4.38 4.4 51,551
02/26/2014 4.55 4.55 4.3505 4.44 86,441
02/25/2014 4.53 4.58 4.4801 4.52 73,210
02/24/2014 4.6 4.67 4.46 4.48 127,734
02/21/2014 4.58 4.7 4.52 4.61 156,217
02/20/2014 4.48 4.5697 4.4 4.55 106,211
02/19/2014 4.38 4.54 4.38 4.49 103,303
02/18/2014 4.4 4.6 4.36 4.38 438,645
02/14/2014 4.52 4.54 4.35 4.36 101,495
02/13/2014 4.56 4.63 4.5 4.51 79,823
02/12/2014 4.48 4.623 4.48 4.62 62,107
02/11/2014 4.501 4.65 4.39 4.5 107,079
02/10/2014 4.6 4.78 4.51 4.52 121,478
02/07/2014 4.33 4.68 4.284 4.5 129,996
02/06/2014 4.36 4.36 4.23 4.32 118,480
02/05/2014 4.4 4.475 4.25 4.38 130,433
02/04/2014 4.48 4.526 4.33 4.4 91,507
02/03/2014 4.73 4.73 4.44 4.48 215,434
01/31/2014 4.64 4.85 4.5964 4.7 131,807
01/30/2014 4.91 4.91 4.61 4.63 233,542
01/29/2014 5.09 5.09 4.73 4.82 278,073
01/28/2014 4.56 4.96 4.52 4.96 227,807
01/27/2014 4.71 4.72 4.46 4.58 187,118
01/24/2014 4.91 4.95 4.55 4.63 249,985
01/23/2014 4.97 4.97 4.72 4.97 205,586
01/22/2014 5.05 5.14 4.91 5 348,040
01/21/2014 4.9 5.0299 4.7 5.02 391,851
01/17/2014 4.6 5.45 4.52 4.91 1,274,064
01/16/2014 4.3 4.58 4.19 4.57 366,469
01/15/2014 4.25 4.33 4.1 4.3 205,804
01/14/2014 4.15 4.3 4.12 4.21 160,592
01/13/2014 4.22 4.54 4.1 4.13 712,700
01/10/2014 3.95 4.3 3.91 4.12 324,604
01/09/2014 3.99 4.01 3.87 3.99 135,112
01/08/2014 3.88 4.01 3.8501 3.98 105,694
01/07/2014 3.97 3.97 3.86 3.9 78,166
01/06/2014 4.02 4.03 3.91 3.92 89,206
01/03/2014 3.88 4.02 3.88 3.98 90,685
01/02/2014 3.95 3.96 3.86 3.91 103,301
12/31/2013 4.01 4.03 3.94 3.97 134,480
12/30/2013 3.94 4.03 3.81 4.01 338,232
12/27/2013 4.01 4.021 3.92 3.95 201,739
12/26/2013 4.02 4.09 3.94 4 210,433
12/24/2013 4.02 4.09 3.98 4.01 151,745
12/23/2013 4.08 4.08 3.92 3.99 412,921
12/20/2013 3.92 3.98 3.82 3.92 612,652
12/19/2013 4.57 4.88 3.93 4.01 3,734,612
12/18/2013 2.93 2.98 2.9 2.97 206,408
12/17/2013 2.84 3.02 2.76 2.97 300,451
12/16/2013 2.78 2.84 2.63 2.82 90,876
12/13/2013 2.69 2.79 2.65 2.76 102,340
12/12/2013 2.61 2.7 2.6 2.67 58,945
12/11/2013 2.65 2.66 2.61 2.62 38,675
12/10/2013 2.68 2.72 2.634 2.69 88,027
12/09/2013 2.77 2.77 2.68 2.7 90,458
12/06/2013 2.84 2.87 2.72 2.74 101,569
12/05/2013 2.83 2.9 2.78 2.8 60,723
12/04/2013 2.82 2.939 2.72 2.84 110,975
12/03/2013 2.97 3.03 2.62 2.82 550,309
12/02/2013 2.93 3.07 2.88 2.95 564,516
11/29/2013 2.95 2.975 2.88 2.92 62,636
11/27/2013 3 3.2 2.87 2.93 748,529
11/26/2013 2.69 3.24 2.69 3 653,295
11/25/2013 2.63 2.75 2.59 2.68 109,572
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?