Quantcast
PDLI

PDL BioPharma, Inc. Common Stock Historical Stock Prices

$3.695
*  
0.065
1.79%
Get PDLI Alerts
*Delayed - data as of Mar. 19, 2019 15:54 ET  -  Find a broker to begin trading PDLI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PDLI After Hours
 
 
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-DEC-2018 TO 18-MAR-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.
15:54 3.67 3.75 3.64 3.695 1,614,825
03/18/2019 3.55 3.67 3.5499 3.63 1,445,284
03/15/2019 3.5 3.61 3.47 3.55 3,604,806
03/14/2019 3.51 3.535 3.47 3.48 1,563,742
03/13/2019 3.54 3.555 3.455 3.51 1,779,622
03/12/2019 3.51 3.57 3.45 3.52 2,560,013
03/11/2019 3.54 3.56 3.45 3.5 2,041,897
03/08/2019 3.56 3.6 3.5 3.55 1,216,487
03/07/2019 3.6 3.63 3.5 3.6 2,006,886
03/06/2019 3.68 3.68 3.585 3.6 2,567,491
03/05/2019 3.79 3.82 3.64 3.67 2,441,130
03/04/2019 3.75 3.82 3.73 3.78 2,223,402
03/01/2019 3.65 3.79 3.63 3.76 1,929,467
02/28/2019 3.68 3.69 3.58 3.63 3,037,983
02/27/2019 3.64 3.7 3.6 3.69 1,269,938
02/26/2019 3.67 3.69 3.63 3.63 1,584,619
02/25/2019 3.64 3.71 3.64 3.69 1,816,811
02/22/2019 3.57 3.62 3.495 3.61 1,948,228
02/21/2019 3.6 3.65 3.54 3.57 2,429,997
02/20/2019 3.39 3.52 3.39 3.5 1,490,670
02/19/2019 3.34 3.43 3.31 3.39 1,311,451
02/15/2019 3.23 3.37 3.22 3.33 1,079,704
02/14/2019 3.19 3.26 3.16 3.23 1,249,139
02/13/2019 3.24 3.27 3.18 3.19 1,119,609
02/12/2019 3.21 3.28 3.19 3.24 1,344,716
02/11/2019 3.26 3.26 3.18 3.19 1,488,510
02/08/2019 3.15 3.27 3.15 3.22 1,345,084
02/07/2019 3.21 3.22 3.145 3.17 1,979,417
02/06/2019 3.22 3.26 3.21 3.22 878,304
02/05/2019 3.2 3.305 3.195 3.22 1,520,388
02/04/2019 3.18 3.22 3.14 3.21 886,741
02/01/2019 3.18 3.22 3.14 3.18 978,883
01/31/2019 3.17 3.21 3.15 3.18 1,417,201
01/30/2019 3.13 3.22 3.09 3.2 1,185,028
01/29/2019 3.14 3.17 3.1 3.13 2,133,125
01/28/2019 3.15 3.185 3.12 3.14 1,053,268
01/25/2019 3.08 3.22 3.08 3.18 2,294,288
01/24/2019 3.1 3.14 3.07 3.08 1,469,860
01/23/2019 3.05 3.13 3.04 3.1 1,402,787
01/22/2019 3.11 3.13 3.01 3.05 2,623,686
01/18/2019 3.18 3.18 3.1 3.12 1,243,385
01/17/2019 3.11 3.19 3.11 3.18 1,039,036
01/16/2019 3.17 3.21 3.09 3.11 1,033,282
01/15/2019 3.1 3.2 3.1 3.16 1,190,596
01/14/2019 3.11 3.16 3.09 3.12 1,689,313
01/11/2019 3.18 3.22 3.145 3.19 1,058,216
01/10/2019 3.18 3.22 3.14 3.19 1,364,615
01/09/2019 3.18 3.21 3.13 3.19 1,534,079
01/08/2019 3.15 3.19 3.07 3.18 2,307,265
01/07/2019 2.98 3.14 2.96 3.14 1,655,249
01/04/2019 2.89 3.04 2.89 3.02 2,161,067
01/03/2019 2.9 2.93 2.84 2.86 1,162,211
01/02/2019 2.86 2.91 2.82 2.91 966,663
12/31/2018 2.77 2.91 2.77 2.9 1,689,807
12/28/2018 2.72 2.83 2.72 2.77 962,636
12/27/2018 2.75 2.8 2.635 2.71 1,546,939
12/26/2018 2.63 2.78 2.56 2.77 1,358,558
12/24/2018 2.57 2.69 2.54 2.63 862,516
12/21/2018 2.67 2.76 2.62 2.62 3,998,703
12/20/2018 2.79 2.79 2.66 2.68 1,781,560
12/19/2018 2.82 2.89 2.76 2.79 1,717,748
12/18/2018 2.91 2.92 2.79 2.82 3,699,939
*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