Quantcast

PDS Biotechnology Corporation Common Stock Historical Stock Prices

PDSB 
$5.92
*  
0.48
8.82%
Get PDSB Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading PDSB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PDSB 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 22-JAN-2019 TO 22-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.
16:00 5.40 6.05 5.03 5.92 33,019
04/22/2019 6 6 5.12 5.44 49,322
04/18/2019 5.64 6.1988 5.6 5.66 9,038
04/17/2019 5.65 6.02 5.55 5.9 31,769
04/16/2019 6.6581 6.6782 5.64 6.1 22,768
04/15/2019 6.9654 7.1104 5.51 6.35 32,797
04/12/2019 7.15 7.654 6.91 6.91 10,564
04/11/2019 7.43 7.43 7.16 7.2 12,966
04/10/2019 7.5 7.6 7.3 7.6 3,834
04/09/2019 7.464 7.725 7.19 7.5 15,302
04/08/2019 7.7496 8.0562 7.1 7.2 32,723
04/05/2019 7.5 8.11 7.5 7.9 29,507
04/04/2019 7.36 7.78 7.36 7.73 12,073
04/03/2019 7.557 7.82 7.53 7.6 27,128
04/02/2019 7.68 7.7024 7.5 7.5 15,252
04/01/2019 7.6922 8.0899 7.35 7.82 69,675
03/29/2019 7.41 7.7369 7.0101 7.4 26,714
03/28/2019 7.42 7.57 6.9414 7.32 51,909
03/27/2019 7.5 8.3199 7.24 7.57 42,369
03/26/2019 7.89 8.0201 7.31 7.53 25,921
03/25/2019 7.51 8.4 7.29 7.7 29,002
03/22/2019 7.86 7.92 7.46 7.6689 6,658
03/21/2019 8.01 8.01 7.3611 7.65 15,016
03/20/2019 8.321 8.48 8.1 8.188 4,093
03/19/2019 8.2001 8.8522 7.7384 8.19 25,069
03/18/2019 8.51 10.25 8.34 8.51 20,247
03/15/2019 9.2 11.4 8.8197 10.072 57,949
03/14/2019 8.9 9.2 8.404 9.04 3,627
03/13/2019 9.3 9.3 8.114 9.198 10,113
03/12/2019 9.9 9.9 9.012 9.2 20,249
03/11/2019 10.782 10.782 9.422 9.998 6,811
03/08/2019 9.28 11.798 9.28 9.82 73,837
03/07/2019 9.08 10 9 9.578 29,665
03/06/2019 8.902 9.402 8.902 9.148 19,080
03/05/2019 9.3 9.3 8.902 9.178 9,115
03/04/2019 9.16 9.2 8.8 9.198 19,493
03/01/2019 8.3 9.2 8.1 9 55,667
02/28/2019 8.24 8.24 7.92 7.92 5,136
02/27/2019 8.2 8.2 7.9 7.9 4,807
02/26/2019 7.776 8.2 7.776 7.99 6,299
02/25/2019 8.098 8.28 7.682 8.038 5,680
02/22/2019 8.6 8.6 7.8 8.1 9,221
02/21/2019 8.19 8.64 7.84 8.25 24,780
02/20/2019 8.19 8.19 7.66 7.8 4,863
02/19/2019 8.236 8.28 7.6 7.94 6,808
02/15/2019 7.98 8.28 7.642 8.102 3,613
02/14/2019 8.044 8.14 7.642 8 3,894
02/13/2019 7.988 8.3 7.462 8.22 14,523
02/12/2019 8.7 8.7 7.4 7.902 36,292
02/11/2019 8.96 9 8.193 8.438 9,681
02/08/2019 8.748 9.002 8.678 8.678 3,585
02/07/2019 9 9.4 8.54 9.038 9,380
02/06/2019 9.124 9.44 9 9.002 4,397
02/05/2019 10 10 8.9 9.1 20,967
02/04/2019 8.8 10.28 8.792 10.08 83,622
02/01/2019 8.86 9.11 8.4 8.8 20,853
01/31/2019 8.4 8.86 8.1 8.8 21,105
01/30/2019 8.306 8.68 8.04 8.22 16,637
01/29/2019 8.68 8.68 7.84 8.358 4,498
01/28/2019 8.426 8.574 7.84 8.396 8,900
01/25/2019 8 8.68 7.9 8.4257 17,802
01/24/2019 7.6 7.948 7.6 7.93 9,279
01/23/2019 7.596 8 7.438 7.728 9,696
01/22/2019 8.028 8.05 7.402 7.6 10,571
*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