Quantcast

Historical Stock Prices

PDEX 
$15.18
*  
0.15
1%
Get PDEX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PDEX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 15.17 15.24 14.9067 15.18 12,275
04/17/2019 15.42 15.7399 14.9 15.03 23,644
04/16/2019 15.14 16.3052 14.87 15.44 37,300
04/15/2019 14.91 15.87 14.9 15.25 40,787
04/12/2019 15.15 15.2 14.83 14.83 9,870
04/11/2019 15.03 15.19 14.91 15.19 10,929
04/10/2019 14.9 15.1899 14.9 14.94 10,668
04/09/2019 15.0527 15.1055 14.9 14.9 13,055
04/08/2019 14.88 15.4112 14.71 15.05 38,208
04/05/2019 14.65 15.02 14.51 14.89 20,075
04/04/2019 14.7 15.186 14.5374 14.61 18,655
04/03/2019 14.9 14.9058 14.62 14.62 4,394
04/02/2019 14.85 15.5 14.42 14.9773 49,834
04/01/2019 14.49 14.89 14.38 14.89 22,376
03/29/2019 14.695 14.7119 14.48 14.48 12,814
03/28/2019 14.51 14.76 14.4101 14.44 17,653
03/27/2019 14.39 15.095 14.35 14.47 26,705
03/26/2019 14.59 15.25 14.3 14.38 58,423
03/25/2019 14.36 14.6 14.3 14.6 13,339
03/22/2019 14.6 14.85 14.3 14.3 29,246
03/21/2019 14.05 14.9899 14.04 14.7 68,341
03/20/2019 14.05 14.2799 13.81 14.23 11,013
03/19/2019 13.77 14.2711 13.77 14.05 14,483
03/18/2019 14.53 14.5989 13.76 13.8 22,720
03/15/2019 14.25 14.5145 13.9427 14.48 9,378
03/14/2019 13.9 14.38 13.9 14.16 11,976
03/13/2019 14.2 14.29 13.89 14 14,756
03/12/2019 13.82 14.1778 13.585 14.16 22,289
03/11/2019 14.53 14.53 13.75 13.75 81,807
03/08/2019 14.67 14.79 14.26 14.79 14,024
03/07/2019 14.72 14.8899 14.4501 14.78 9,246
03/06/2019 14.26 14.99 14.26 14.89 26,891
03/05/2019 14.34 14.73 14.3 14.62 12,020
03/04/2019 14.55 15 14.23 14.46 25,828
03/01/2019 14.96 14.96 14.2104 14.41 22,214
02/28/2019 14.65 15 14.0708 14.98 16,319
02/27/2019 14.3 15.15 14.3 15.04 32,869
02/26/2019 14.81 15.0799 14.25 14.25 27,315
02/25/2019 14.85 15.38 14.674 14.75 19,032
02/22/2019 14.93 15.22 14.5 14.77 21,371
02/21/2019 15.614 15.8904 14.53 14.93 16,542
02/20/2019 15.84 16 15.48 15.55 33,789
02/19/2019 15.72 16 15.2651 16 50,624
02/15/2019 15.27 15.75 14.95 15.64 20,785
02/14/2019 15.25 15.57 14.11 15.32 30,057
02/13/2019 16.15 16.15 14.65 15.15 47,722
02/12/2019 15.43 16.05 15.43 16 95,168
02/11/2019 15.3 15.7 15.3 15.43 82,955
02/08/2019 14.43 15.4 14.1 15.2 125,476
02/07/2019 14.45 14.45 14.1 14.3 16,226
02/06/2019 14.75 14.99 14.3396 14.49 17,187
02/05/2019 14.33 14.988 14.25 14.75 19,868
02/04/2019 14.64 14.6901 14 14.55 24,769
02/01/2019 15.25 15.25 14.45 14.89 7,451
01/31/2019 14.27 15.3 13.67 15.25 54,364
01/30/2019 14.86 14.9 14.25 14.34 20,520
01/29/2019 13.17 14.9999 13.1032 14.76 65,248
01/28/2019 13.19 13.288 13 13.21 10,308
01/25/2019 13.36 13.4356 12.84 13.19 12,098
01/24/2019 13.4 13.45 13.12 13.19 6,165
01/23/2019 13.02 13.4 13.02 13.29 17,204
01/22/2019 13.35 13.7 13 13 42,004
01/18/2019 13.45 13.45 12.98 13.39 18,437
*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?



Smart Portfolio