PDS Biotechnology Corporation (PDSB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.8900 | 2.9150 | 2.5900 | 2.6450 | 2.6450 | 881,400 |
| 18 Apr 2024 | 2.7200 | 3.0150 | 2.6900 | 2.9000 | 2.9000 | 1,128,200 |
| 17 Apr 2024 | 2.8400 | 2.8400 | 2.6800 | 2.7200 | 2.7200 | 610,700 |
| 16 Apr 2024 | 2.8100 | 2.9250 | 2.6800 | 2.8000 | 2.8000 | 717,400 |
| 15 Apr 2024 | 3.2000 | 3.2410 | 2.8050 | 2.8200 | 2.8200 | 1,320,700 |
| 12 Apr 2024 | 3.3300 | 3.3800 | 3.1400 | 3.1900 | 3.1900 | 595,600 |
| 11 Apr 2024 | 3.1900 | 3.4100 | 3.1900 | 3.3700 | 3.3700 | 586,900 |
| 10 Apr 2024 | 3.1400 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 517,200 |
| 09 Apr 2024 | 3.3100 | 3.3100 | 3.0950 | 3.2700 | 3.2700 | 937,700 |
| 08 Apr 2024 | 3.2700 | 3.4000 | 3.1400 | 3.3100 | 3.3100 | 620,900 |
| 05 Apr 2024 | 3.2400 | 3.3750 | 3.1710 | 3.2300 | 3.2300 | 901,600 |
| 04 Apr 2024 | 3.6900 | 3.7300 | 3.2200 | 3.2900 | 3.2900 | 1,424,300 |
| 03 Apr 2024 | 3.7600 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 691,300 |
| 02 Apr 2024 | 3.9200 | 3.9350 | 3.6400 | 3.7200 | 3.7200 | 1,371,800 |
| 01 Apr 2024 | 4.0500 | 4.0800 | 3.7850 | 4.0200 | 4.0200 | 1,009,000 |
| 28 Mar 2024 | 3.9100 | 4.5600 | 3.9000 | 3.9600 | 3.9600 | 2,286,800 |
| 27 Mar 2024 | 4.0000 | 4.3700 | 3.6100 | 3.8500 | 3.8500 | 4,416,700 |
| 26 Mar 2024 | 4.7600 | 4.9150 | 4.4700 | 4.4800 | 4.4800 | 2,020,200 |
| 25 Mar 2024 | 4.5600 | 4.8150 | 4.5500 | 4.7300 | 4.7300 | 1,016,100 |
| 22 Mar 2024 | 4.8600 | 4.8700 | 4.5650 | 4.6200 | 4.6200 | 1,005,300 |
| 21 Mar 2024 | 4.8400 | 4.9000 | 4.7300 | 4.8800 | 4.8800 | 603,000 |
| 20 Mar 2024 | 4.7000 | 5.0000 | 4.5800 | 4.8100 | 4.8100 | 560,800 |
| 19 Mar 2024 | 4.7000 | 4.7800 | 4.5800 | 4.6900 | 4.6900 | 506,500 |
| 18 Mar 2024 | 4.8900 | 4.9000 | 4.6700 | 4.7550 | 4.7550 | 352,200 |
| 15 Mar 2024 | 4.7600 | 4.9200 | 4.6990 | 4.9000 | 4.9000 | 430,600 |
| 14 Mar 2024 | 4.8100 | 4.9000 | 4.4800 | 4.7850 | 4.7850 | 796,600 |
| 13 Mar 2024 | 4.8000 | 5.0530 | 4.6800 | 4.7500 | 4.7500 | 985,200 |
| 12 Mar 2024 | 4.9700 | 5.0000 | 4.6100 | 4.6250 | 4.6250 | 1,319,900 |
| 11 Mar 2024 | 5.4400 | 5.7100 | 4.9200 | 4.9600 | 4.9600 | 2,017,900 |
| 08 Mar 2024 | 5.8700 | 6.0000 | 5.3200 | 5.4600 | 5.4600 | 1,236,700 |
| 07 Mar 2024 | 6.1200 | 6.1600 | 5.8000 | 5.8200 | 5.8200 | 631,900 |
| 06 Mar 2024 | 5.9200 | 6.2200 | 5.6000 | 6.0400 | 6.0400 | 992,400 |
| 05 Mar 2024 | 6.0700 | 6.1700 | 5.7200 | 5.8000 | 5.8000 | 1,222,200 |
| 04 Mar 2024 | 6.6600 | 6.6800 | 6.1000 | 6.1700 | 6.1700 | 1,240,900 |
| 01 Mar 2024 | 6.6600 | 6.6600 | 6.3100 | 6.5900 | 6.5900 | 1,170,900 |
| 29 Feb 2024 | 6.0200 | 6.6800 | 6.0200 | 6.5900 | 6.5900 | 2,627,300 |
| 28 Feb 2024 | 6.1400 | 6.1650 | 5.7600 | 5.8700 | 5.8700 | 968,000 |
| 27 Feb 2024 | 5.7000 | 6.1900 | 5.6890 | 6.1000 | 6.1000 | 1,805,600 |
| 26 Feb 2024 | 5.4400 | 5.6600 | 5.3220 | 5.5400 | 5.5400 | 675,800 |
| 23 Feb 2024 | 5.3500 | 5.5500 | 5.2200 | 5.4200 | 5.4200 | 568,300 |
| 22 Feb 2024 | 5.3100 | 5.4100 | 5.2900 | 5.3500 | 5.3500 | 367,800 |
| 21 Feb 2024 | 5.4900 | 5.5500 | 5.1250 | 5.2900 | 5.2900 | 402,300 |
| 20 Feb 2024 | 5.3500 | 5.6000 | 5.3300 | 5.5400 | 5.5400 | 544,000 |
| 16 Feb 2024 | 5.4000 | 5.4150 | 5.2600 | 5.4000 | 5.4000 | 512,400 |
| 15 Feb 2024 | 5.4000 | 5.4900 | 5.3100 | 5.4600 | 5.4600 | 442,800 |
| 14 Feb 2024 | 5.0500 | 5.3500 | 4.9400 | 5.3200 | 5.3200 | 517,600 |
| 13 Feb 2024 | 5.2300 | 5.3500 | 4.9700 | 4.9800 | 4.9800 | 975,700 |
| 12 Feb 2024 | 5.3200 | 5.5700 | 5.3000 | 5.4700 | 5.4700 | 472,000 |
| 09 Feb 2024 | 5.2600 | 5.3800 | 5.1300 | 5.3250 | 5.3250 | 368,400 |
| 08 Feb 2024 | 5.2600 | 5.4300 | 5.1900 | 5.2600 | 5.2600 | 581,900 |
| 07 Feb 2024 | 5.4000 | 5.4300 | 5.2000 | 5.2900 | 5.2900 | 351,800 |
| 06 Feb 2024 | 5.2200 | 5.4200 | 5.1500 | 5.3700 | 5.3700 | 276,100 |
| 05 Feb 2024 | 5.3400 | 5.3600 | 5.1900 | 5.2600 | 5.2600 | 364,800 |
| 02 Feb 2024 | 5.5600 | 5.5890 | 5.3500 | 5.4100 | 5.4100 | 442,700 |
| 01 Feb 2024 | 5.5000 | 5.6950 | 5.3500 | 5.6200 | 5.6200 | 671,300 |
| 31 Jan 2024 | 5.5800 | 5.6100 | 5.3410 | 5.3500 | 5.3500 | 489,800 |
| 30 Jan 2024 | 5.8800 | 5.9490 | 5.4500 | 5.5800 | 5.5800 | 893,000 |
| 29 Jan 2024 | 5.5100 | 5.9500 | 5.3600 | 5.8900 | 5.8900 | 686,300 |
| 26 Jan 2024 | 5.3400 | 5.6500 | 5.3000 | 5.4900 | 5.4900 | 971,300 |
| 25 Jan 2024 | 4.9900 | 5.3200 | 4.9300 | 5.3000 | 5.3000 | 900,700 |
| 24 Jan 2024 | 5.1000 | 5.1400 | 4.9000 | 4.9300 | 4.9300 | 734,500 |
| 23 Jan 2024 | 4.5400 | 5.0300 | 4.5400 | 5.0300 | 5.0300 | 1,074,800 |
| 22 Jan 2024 | 4.5500 | 4.6800 | 4.3700 | 4.4900 | 4.4900 | 591,300 |
| 19 Jan 2024 | 4.3200 | 4.5200 | 4.1300 | 4.5000 | 4.5000 | 930,100 |
| 18 Jan 2024 | 4.1200 | 4.3500 | 4.0300 | 4.2900 | 4.2900 | 859,400 |
| 17 Jan 2024 | 4.0400 | 4.2100 | 3.9300 | 4.0900 | 4.0900 | 498,300 |
| 16 Jan 2024 | 4.3000 | 4.3000 | 4.0450 | 4.0850 | 4.0850 | 642,000 |
| 12 Jan 2024 | 4.5200 | 4.5750 | 4.3100 | 4.3200 | 4.3200 | 678,800 |
| 11 Jan 2024 | 4.8500 | 4.8800 | 4.4900 | 4.5100 | 4.5100 | 770,400 |
| 10 Jan 2024 | 5.1400 | 5.2500 | 4.8100 | 4.9100 | 4.9100 | 1,023,600 |
| 09 Jan 2024 | 5.3400 | 5.3700 | 5.1450 | 5.1700 | 5.1700 | 531,000 |
| 08 Jan 2024 | 5.1000 | 5.4500 | 5.0000 | 5.4000 | 5.4000 | 888,100 |
| 05 Jan 2024 | 5.0600 | 5.0800 | 4.9500 | 5.0200 | 5.0200 | 396,500 |
| 04 Jan 2024 | 5.0200 | 5.2250 | 5.0200 | 5.1100 | 5.1100 | 547,500 |
| 03 Jan 2024 | 5.0700 | 5.2000 | 5.0200 | 5.0300 | 5.0300 | 514,800 |
| 02 Jan 2024 | 4.9700 | 5.2300 | 4.9500 | 5.1500 | 5.1500 | 509,100 |
| 29 Dec 2023 | 5.0600 | 5.1300 | 4.9500 | 4.9700 | 4.9700 | 582,700 |
| 28 Dec 2023 | 5.1100 | 5.1900 | 5.0200 | 5.1000 | 5.1000 | 423,600 |
| 27 Dec 2023 | 5.0900 | 5.1800 | 4.9400 | 5.0800 | 5.0800 | 683,600 |
| 26 Dec 2023 | 5.4000 | 5.4600 | 5.1100 | 5.1300 | 5.1300 | 701,900 |
| 22 Dec 2023 | 5.1800 | 5.5300 | 5.1800 | 5.3300 | 5.3300 | 841,200 |
| 21 Dec 2023 | 4.8800 | 5.1900 | 4.8400 | 5.1400 | 5.1400 | 494,500 |
| 20 Dec 2023 | 5.1000 | 5.1600 | 4.8500 | 4.8600 | 4.8600 | 523,400 |
| 19 Dec 2023 | 5.1000 | 5.1530 | 5.0200 | 5.1100 | 5.1100 | 400,100 |
| 18 Dec 2023 | 5.0800 | 5.1400 | 4.9800 | 5.0100 | 5.0100 | 484,100 |
| 15 Dec 2023 | 5.4200 | 5.4500 | 5.0500 | 5.1000 | 5.1000 | 547,800 |
| 14 Dec 2023 | 5.3300 | 5.4500 | 5.2400 | 5.4050 | 5.4050 | 609,700 |
| 13 Dec 2023 | 5.1000 | 5.2300 | 4.9600 | 5.2200 | 5.2200 | 379,600 |
| 12 Dec 2023 | 4.8400 | 5.1000 | 4.7400 | 5.0900 | 5.0900 | 389,400 |
| 11 Dec 2023 | 5.0800 | 5.0800 | 4.8200 | 4.8700 | 4.8700 | 421,400 |
| 08 Dec 2023 | 5.0600 | 5.2400 | 5.0100 | 5.1500 | 5.1500 | 362,700 |
| 07 Dec 2023 | 5.2000 | 5.2100 | 5.0400 | 5.1200 | 5.1200 | 259,100 |
| 06 Dec 2023 | 5.3700 | 5.4100 | 5.1300 | 5.1600 | 5.1600 | 452,100 |
| 05 Dec 2023 | 5.2600 | 5.3600 | 5.1900 | 5.2400 | 5.2400 | 329,300 |
| 04 Dec 2023 | 5.3100 | 5.3500 | 5.1580 | 5.2800 | 5.2800 | 458,500 |
| 01 Dec 2023 | 5.2400 | 5.2900 | 5.0600 | 5.2500 | 5.2500 | 546,700 |
| 30 Nov 2023 | 5.2600 | 5.4400 | 5.1400 | 5.2600 | 5.2600 | 750,800 |
| 29 Nov 2023 | 5.5100 | 5.5100 | 5.0820 | 5.1400 | 5.1400 | 419,100 |
| 28 Nov 2023 | 5.7000 | 5.7400 | 5.0080 | 5.3300 | 5.3300 | 1,140,600 |
| 27 Nov 2023 | 6.2400 | 6.2400 | 5.8400 | 5.9000 | 5.9000 | 392,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.