NasdaqCM - Delayed Quote USD

PDS Biotechnology Corporation (PDSB)

1.6900
+0.1300
+(8.33%)
At close: June 6 at 4:00:00 PM EDT
1.6800
-0.01
(-0.59%)
After hours: June 6 at 7:55:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.58001.76001.58001.69001.6900912,600
Jun 5, 20251.64001.66001.56001.56001.5600396,100
Jun 4, 20251.53001.68001.53001.65001.6500829,600
Jun 3, 20251.45001.53001.38001.53001.5300771,000
Jun 2, 20251.43001.54001.40001.41001.4100896,100
May 30, 20251.39001.42501.33001.38001.3800203,000
May 29, 20251.39001.47001.38001.40001.4000371,600
May 28, 20251.33001.43501.33001.37001.3700584,500
May 27, 20251.57001.57501.42001.43001.43001,018,100
May 23, 20251.64001.76501.56501.58001.58003,076,000
May 22, 20251.60001.62901.55001.57001.57003,580,500
May 21, 20251.61001.65001.51001.58001.5800645,300
May 20, 20251.50001.65801.48001.63001.63001,416,200
May 19, 20251.41001.47501.39001.46001.4600455,400
May 16, 20251.37001.45001.36001.42001.4200533,200
May 15, 20251.32001.36001.24001.35001.3500210,100
May 14, 20251.32001.36501.29001.31001.3100255,300
May 13, 20251.31001.31001.21001.27001.2700430,900
May 12, 20251.25001.35001.25001.29001.2900323,100
May 9, 20251.25001.25001.19001.20001.200064,300
May 8, 20251.16001.27001.16001.22001.2200258,800
May 7, 20251.17001.20001.16001.16001.1600132,000
May 6, 20251.30001.32001.17001.19001.1900310,600
May 5, 20251.39001.39001.29101.31001.3100100,600
May 2, 20251.36001.40101.31001.38001.3800288,800
May 1, 20251.40001.40001.32001.33001.330088,900
Apr 30, 20251.24001.40001.20001.40001.4000278,800
Apr 29, 20251.24001.29001.22001.26001.2600103,900
Apr 28, 20251.23001.29001.21001.24001.2400185,100
Apr 25, 20251.29001.34001.24001.25001.2500177,800
Apr 24, 20251.23001.32501.22001.32001.3200264,900
Apr 23, 20251.18001.26801.16501.23001.2300357,000
Apr 22, 20251.09001.16001.07001.15001.1500172,300
Apr 21, 20251.07001.13501.06001.08001.0800237,300
Apr 17, 20251.05001.11001.03001.08001.0800131,500
Apr 16, 20251.11001.11001.00001.04001.0400152,000
Apr 15, 20251.06001.15001.06001.11001.1100221,000
Apr 14, 20251.04001.17001.03001.08001.0800427,700
Apr 11, 20250.96001.03000.91001.03001.0300137,900
Apr 10, 20250.97000.98600.91000.96300.9630168,700
Apr 9, 20250.91701.04000.86001.00001.0000416,000
Apr 8, 20251.00001.02000.91700.93500.9350206,800
Apr 7, 20250.90000.99300.85100.96300.9630363,300
Apr 4, 20251.01001.02000.91000.95000.9500503,200
Apr 3, 20251.07001.12001.05001.05001.0500290,500
Apr 2, 20251.08001.16001.05001.15501.1550259,100
Apr 1, 20251.17001.18001.08001.08001.0800485,400
Mar 31, 20251.26001.27001.16001.19001.1900323,200
Mar 28, 20251.18001.29001.18001.26001.2600222,900
Mar 27, 20251.27001.30001.20001.25001.2500256,400
Mar 26, 20251.33001.33901.19001.24001.2400531,200
Mar 25, 20251.35001.36001.29001.32001.3200149,000
Mar 24, 20251.41001.41001.33001.37001.3700215,600
Mar 21, 20251.35001.38001.30301.37001.3700172,700
Mar 20, 20251.34001.38001.30001.36001.3600173,900
Mar 19, 20251.41001.42001.33001.35001.3500463,300
Mar 18, 20251.32001.43001.28001.39001.3900387,700
Mar 17, 20251.24001.38001.21001.34001.3400448,400
Mar 14, 20251.23001.25501.20001.23001.2300293,400
Mar 13, 20251.22001.30501.19001.26001.2600788,600
Mar 12, 20251.23001.23001.17001.19001.1900230,800
Mar 11, 20251.20001.25001.16001.21001.2100357,600
Mar 10, 20251.19001.25501.17001.20001.2000588,600
Mar 7, 20251.43001.49001.21501.23001.23009,354,400
Mar 6, 20251.28001.37001.27101.34001.3400231,400
Mar 5, 20251.31001.37301.25001.31001.3100286,900
Mar 4, 20251.20001.29001.13001.29001.2900391,300
Mar 3, 20251.26001.29001.16001.21001.2100615,600
Feb 28, 20251.37001.43001.30001.33001.3300527,200
Feb 27, 20251.55002.20001.34001.36001.36006,204,700
Feb 26, 20251.20001.76001.20001.54001.54005,061,400
Feb 25, 20251.27001.27001.22001.26001.2600233,600
Feb 24, 20251.36001.38801.20001.27001.27001,135,600
Feb 21, 20251.45001.48001.34001.34001.3400186,600
Feb 20, 20251.45001.56001.39001.42001.4200120,300
Feb 19, 20251.44001.53901.42001.45001.4500193,400
Feb 18, 20251.58001.59001.41001.42001.4200173,300
Feb 14, 20251.51001.59001.45001.56001.5600224,700
Feb 13, 20251.30001.54001.30001.50001.5000839,200
Feb 12, 20251.38001.40001.25101.28001.2800576,000
Feb 11, 20251.41001.41001.31001.41001.4100342,800
Feb 10, 20251.48001.49001.43001.45001.4500192,100
Feb 7, 20251.59001.59001.42201.46001.4600261,000
Feb 6, 20251.60001.65001.50001.55001.5500122,100
Feb 5, 20251.61001.65001.59001.60001.6000204,700
Feb 4, 20251.60001.67001.54001.60001.6000147,800
Feb 3, 20251.58001.63001.53001.59001.5900238,400
Jan 31, 20251.65001.73001.52001.64001.6400304,500
Jan 30, 20251.55001.72001.54501.66001.6600211,700
Jan 29, 20251.50001.53001.46001.52001.520094,900
Jan 28, 20251.44001.52001.44001.50001.500085,800
Jan 27, 20251.53001.58001.41301.45001.4500151,100
Jan 24, 20251.51001.61501.49001.55001.550093,400
Jan 23, 20251.64001.64001.48101.51001.5100308,300
Jan 22, 20251.48001.73001.45001.68001.6800522,900
Jan 21, 20251.47001.52001.45001.49001.490078,300
Jan 17, 20251.46001.52001.41001.45001.4500120,400
Jan 16, 20251.45001.49501.37001.43001.4300107,800
Jan 15, 20251.41001.50001.40001.45001.4500134,500
Jan 14, 20251.45001.48001.35001.39001.3900162,500
Jan 13, 20251.37001.43001.30201.42001.4200320,700
Jan 10, 20251.51001.53501.38001.41001.4100684,200
Jan 8, 20251.70001.70001.53001.57001.5700364,700
Jan 7, 20251.69001.83001.67001.68001.6800171,900
Jan 6, 20251.77001.82001.70501.71001.7100276,800
Jan 3, 20251.75001.82001.72001.80001.8000135,900
Jan 2, 20251.64001.81001.64001.73001.7300233,300
Dec 31, 20241.69001.75001.58001.63001.6300540,900
Dec 30, 20241.70001.71001.61001.69001.6900334,000
Dec 27, 20241.77001.83001.68001.71001.7100269,200
Dec 26, 20241.67001.79001.63801.77001.7700390,900
Dec 24, 20241.67001.71201.59001.64001.6400237,100
Dec 23, 20241.65001.69001.62501.67001.6700282,300
Dec 20, 20241.75001.80801.63001.65001.6500578,700
Dec 19, 20241.81001.85401.74001.75001.7500224,900
Dec 18, 20241.96001.98001.76001.80501.8050354,800
Dec 17, 20241.94001.99001.88001.96001.9600351,300
Dec 16, 20241.82002.04501.79001.93501.9350430,600
Dec 13, 20241.88001.90001.78001.84001.8400553,500
Dec 12, 20242.04002.05001.87001.90001.9000679,000
Dec 11, 20242.15002.16002.01002.08002.0800408,700
Dec 10, 20242.21002.24002.08202.14002.1400231,500
Dec 9, 20242.16002.28202.16002.19002.1900192,000
Dec 6, 20242.01002.20002.01002.17002.1700257,000
Dec 5, 20242.12002.16002.00002.00002.0000394,100
Dec 4, 20242.28002.46002.15002.15002.1500852,800
Dec 3, 20242.16002.28502.11002.25002.2500793,000
Dec 2, 20242.21002.30002.12502.15002.1500224,600
Nov 29, 20242.19002.22502.13002.19002.1900131,200
Nov 27, 20242.11002.25002.10202.15002.1500345,400
Nov 26, 20242.20002.24002.07002.11002.1100252,000
Nov 25, 20242.14002.24002.12002.17002.1700321,100
Nov 22, 20242.20002.20002.08002.09002.0900255,600
Nov 21, 20242.02002.20002.01502.20002.2000381,000
Nov 20, 20242.10002.10001.95002.02502.0250582,200
Nov 19, 20241.96002.11501.90002.09502.0950502,900
Nov 18, 20242.00002.05001.98002.00002.0000458,700
Nov 15, 20242.19002.23002.00002.01002.0100726,500
Nov 14, 20242.20002.36001.53002.25002.25003,353,800
Nov 13, 20243.01003.01002.75502.75502.7550537,000
Nov 12, 20243.21003.27002.92002.96002.9600592,700
Nov 11, 20243.33003.40503.22503.25003.2500331,100
Nov 8, 20243.31003.35003.20203.29003.2900310,500
Nov 7, 20243.22003.35003.17003.28003.2800336,400
Nov 6, 20243.36003.37003.18003.23003.2300401,700
Nov 5, 20243.21003.32003.15003.24503.2450364,000
Nov 4, 20243.21003.37003.09503.23003.2300421,000
Nov 1, 20243.19003.35003.15003.20003.2000250,900
Oct 31, 20243.19003.34003.07003.19003.1900391,100
Oct 30, 20243.19003.44003.19003.21503.2150300,900
Oct 29, 20243.29003.48003.17003.22003.2200400,100
Oct 28, 20243.15003.40003.15003.30003.3000381,700
Oct 25, 20243.11003.25003.04003.12003.1200394,100
Oct 24, 20243.10003.15903.05003.11003.1100263,400
Oct 23, 20243.24003.34703.06003.11503.1150260,900
Oct 22, 20243.12003.33003.12003.26003.2600260,600
Oct 21, 20243.22003.25003.02003.12003.1200245,500
Oct 18, 20243.15003.32003.12703.25003.2500237,100
Oct 17, 20243.15003.17003.08003.10003.1000290,000
Oct 16, 20243.28003.30003.12003.17003.1700378,800
Oct 15, 20243.30003.32003.14003.23003.2300310,600
Oct 14, 20243.40003.40103.26503.28003.2800204,800
Oct 11, 20243.31003.45003.31003.42003.4200166,900
Oct 10, 20243.36003.45003.27003.31003.3100160,800
Oct 9, 20243.55003.55003.32003.40003.4000210,200
Oct 8, 20243.75003.75003.46003.56003.5600300,600
Oct 7, 20243.65003.79003.60003.73003.7300333,400
Oct 4, 20244.03004.03003.63003.71003.7100718,800
Oct 3, 20244.10004.29003.91703.96003.9600605,200
Oct 2, 20243.69004.27003.39904.11004.11001,386,000
Oct 1, 20243.80003.94003.54003.65003.6500599,500
Sep 30, 20243.50003.85003.47503.82003.82001,444,000
Sep 27, 20243.20003.46903.17003.37003.3700452,500
Sep 26, 20243.03003.19003.03003.13003.1300148,800
Sep 25, 20243.12003.17003.03003.03003.0300210,600
Sep 24, 20243.15003.17003.04003.13003.1300117,500
Sep 23, 20243.20003.24003.12103.14003.1400129,700
Sep 20, 20243.21003.22003.12003.20003.2000166,900
Sep 19, 20243.17003.25003.08403.21003.2100138,900
Sep 18, 20243.11003.18003.00003.07003.0700173,300
Sep 17, 20243.07003.27003.06003.12003.1200245,800
Sep 16, 20243.35003.35003.01503.06003.0600462,200
Sep 13, 20243.07003.22002.99003.00003.0000514,300
Sep 12, 20243.05003.25003.04003.05003.0500231,000
Sep 11, 20243.03003.12003.00003.10003.1000104,000
Sep 10, 20243.02003.02502.93003.01003.0100144,300
Sep 9, 20242.95003.12002.94003.01003.0100162,900
Sep 6, 20243.01003.03502.83002.93002.9300357,900
Sep 5, 20243.01003.04002.97503.00003.0000147,100
Sep 4, 20243.02003.07002.98003.01003.0100212,000
Sep 3, 20243.16003.26002.96003.02003.0200225,200
Aug 30, 20243.15003.24003.12003.20003.200072,100
Aug 29, 20243.11003.24003.10003.15003.1500110,100
Aug 28, 20243.08003.17003.03003.09003.0900213,100
Aug 27, 20243.16003.23003.03003.12003.120097,500
Aug 26, 20243.40003.45003.13003.18003.1800267,500
Aug 23, 20243.31003.47503.26003.35003.3500278,600
Aug 22, 20243.50003.50003.29503.30003.3000133,100
Aug 21, 20243.49003.57003.36003.48003.4800180,800
Aug 20, 20243.55003.62003.31003.45503.4550320,000
Aug 19, 20243.25003.60003.25003.52003.5200365,800
Aug 16, 20243.21003.27003.12003.25003.250091,100
Aug 15, 20243.11003.34503.11003.23003.2300251,500
Aug 14, 20243.00003.08002.91003.02003.0200417,500
Aug 13, 20243.06003.13002.98003.05003.0500242,000
Aug 12, 20243.01003.14002.99003.05003.0500195,000
Aug 9, 20243.01003.05002.96003.04003.0400153,500
Aug 8, 20243.09003.15003.00003.05003.0500168,700
Aug 7, 20243.16003.17002.97003.00003.0000279,000
Aug 6, 20243.20003.25003.10003.10003.1000191,700
Aug 5, 20242.94003.17002.92003.15003.1500372,700
Aug 2, 20243.09003.35002.99003.22003.2200423,800
Aug 1, 20243.56003.56003.17003.23003.2300599,600
Jul 31, 20243.47003.75003.37003.56003.5600243,600
Jul 30, 20243.83004.00003.42003.46003.4600497,900
Jul 29, 20243.87004.00003.78503.82003.8200182,800
Jul 26, 20244.03004.07003.85003.88003.8800142,000
Jul 25, 20243.83504.03003.74003.94003.9400207,400
Jul 24, 20244.13004.19003.74003.76503.7650253,900
Jul 23, 20243.91004.32003.90004.23004.2300615,700
Jul 22, 20243.88003.94003.73003.90003.9000196,800
Jul 19, 20243.81003.99003.77003.87003.8700257,600
Jul 18, 20244.01004.12003.77503.86003.8600332,100
Jul 17, 20244.10004.27003.92004.01004.0100386,100
Jul 16, 20244.25004.42004.02004.14504.1450602,100
Jul 15, 20244.17004.40004.10004.22504.2250598,500
Jul 12, 20243.96004.27003.94004.09004.0900806,100
Jul 11, 20243.62003.99503.55003.88003.8800609,700
Jul 10, 20243.39003.64003.39003.52003.5200594,900
Jul 9, 20243.21003.52003.16003.37003.3700750,200
Jul 8, 20243.10003.31503.06103.23003.2300385,300
Jul 5, 20242.97003.16002.94003.12003.1200847,300
Jul 3, 20242.96003.13002.93003.01003.0100320,100
Jul 2, 20243.00003.01002.80002.95002.9500728,100
Jul 1, 20242.91003.07002.91003.03003.0300566,500
Jun 28, 20243.05003.06002.91002.93002.93004,012,700
Jun 27, 20243.03003.15002.97003.01003.0100751,400
Jun 26, 20243.11003.32002.92003.04003.0400753,600
Jun 25, 20242.83003.22002.83003.16003.1600875,300
Jun 24, 20242.60002.94002.60002.86002.8600530,400
Jun 21, 20242.56002.66502.53002.64002.6400749,000
Jun 20, 20242.70002.70002.53502.55002.5500465,400
Jun 18, 20242.67002.84502.61002.74002.7400581,100
Jun 17, 20242.76002.81002.65502.67002.6700282,500
Jun 14, 20242.97002.97902.70002.78502.7850707,600
Jun 13, 20242.94003.08002.93003.00003.0000511,500
Jun 12, 20242.86003.20002.86002.93002.9300880,200
Jun 11, 20242.78002.81902.65002.76002.7600451,300
Jun 10, 20242.91002.91002.80002.82002.8200391,300
Jun 7, 20242.90002.95002.89002.91502.9150266,400

Related Tickers

MREO Mereo BioPharma Group plc
2.7400
+11.38%
 
ACTU Actuate Therapeutics, Inc. Common stock
8.96
-1.43%
 
DAWN Day One Biopharmaceuticals, Inc.
7.19
+3.45%
 
CRVS Corvus Pharmaceuticals, Inc.
3.9100
0.00%
 
LPTX Leap Therapeutics, Inc.
0.3930
-0.56%
 
XFOR X4 Pharmaceuticals, Inc.
4.3000
+16.22%
 
TRVI Trevi Therapeutics, Inc.
7.06
+4.75%
 
NKTR Nektar Therapeutics
0.6660
-1.30%
 
LRMR Larimar Therapeutics, Inc.
2.6800
+8.94%
 
XLO Xilio Therapeutics, Inc.
0.7000
+3.20%