PDS Biotechnology Corporation (PDSB)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 2.7000 | 2.7000 | 2.5350 | 2.5500 | 2.5500 | 464,700 |
| Jun 18, 2024 | 2.6700 | 2.8450 | 2.6100 | 2.7400 | 2.7400 | 581,100 |
| Jun 17, 2024 | 2.7600 | 2.8100 | 2.6550 | 2.6700 | 2.6700 | 282,500 |
| Jun 14, 2024 | 2.9700 | 2.9790 | 2.7000 | 2.7850 | 2.7850 | 707,600 |
| Jun 13, 2024 | 2.9400 | 3.0800 | 2.9300 | 3.0000 | 3.0000 | 511,500 |
| Jun 12, 2024 | 2.8600 | 3.2000 | 2.8600 | 2.9300 | 2.9300 | 880,200 |
| Jun 11, 2024 | 2.7800 | 2.8190 | 2.6500 | 2.7600 | 2.7600 | 451,300 |
| Jun 10, 2024 | 2.9100 | 2.9100 | 2.8000 | 2.8200 | 2.8200 | 391,300 |
| Jun 07, 2024 | 2.9000 | 2.9500 | 2.8900 | 2.9150 | 2.9150 | 266,400 |
| Jun 06, 2024 | 3.0000 | 3.0100 | 2.9000 | 2.9000 | 2.9000 | 384,400 |
| Jun 05, 2024 | 2.9200 | 3.0400 | 2.8300 | 3.0100 | 3.0100 | 394,300 |
| Jun 04, 2024 | 2.9000 | 3.0200 | 2.8950 | 2.9000 | 2.9000 | 334,100 |
| Jun 03, 2024 | 3.0300 | 3.0300 | 2.9000 | 2.9050 | 2.9050 | 277,300 |
| May 31, 2024 | 2.9700 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 411,600 |
| May 30, 2024 | 3.0100 | 3.0450 | 2.9000 | 2.9500 | 2.9500 | 424,200 |
| May 29, 2024 | 3.0500 | 3.0800 | 2.9200 | 2.9600 | 2.9600 | 461,300 |
| May 28, 2024 | 3.0900 | 3.1400 | 3.0000 | 3.1100 | 3.1100 | 441,200 |
| May 24, 2024 | 3.1200 | 3.1800 | 3.0400 | 3.0800 | 3.0800 | 501,800 |
| May 23, 2024 | 3.3600 | 3.4100 | 3.0400 | 3.1200 | 3.1200 | 597,400 |
| May 22, 2024 | 3.5300 | 3.6130 | 3.3400 | 3.3800 | 3.3800 | 350,900 |
| May 21, 2024 | 3.3900 | 3.7860 | 3.3700 | 3.5600 | 3.5600 | 734,300 |
| May 20, 2024 | 3.4900 | 3.4900 | 3.2650 | 3.3800 | 3.3800 | 476,200 |
| May 17, 2024 | 3.5200 | 3.5900 | 3.4100 | 3.4900 | 3.4900 | 251,300 |
| May 16, 2024 | 3.5200 | 3.5500 | 3.1500 | 3.5300 | 3.5300 | 976,000 |
| May 15, 2024 | 3.7200 | 3.7700 | 3.4800 | 3.5000 | 3.5000 | 585,400 |
| May 14, 2024 | 3.6000 | 3.7700 | 3.4850 | 3.5350 | 3.5350 | 720,400 |
| May 13, 2024 | 3.5200 | 3.6600 | 3.4100 | 3.5900 | 3.5900 | 686,200 |
| May 10, 2024 | 3.9000 | 4.0300 | 3.4200 | 3.5100 | 3.5100 | 1,020,000 |
| May 09, 2024 | 4.0500 | 4.0850 | 3.8000 | 3.8300 | 3.8300 | 1,248,500 |
| May 08, 2024 | 3.7500 | 4.3600 | 3.5600 | 4.0200 | 4.0200 | 1,844,900 |
| May 07, 2024 | 3.7500 | 3.8800 | 3.5350 | 3.7750 | 3.7750 | 616,200 |
| May 06, 2024 | 3.8500 | 3.9980 | 3.7100 | 3.7300 | 3.7300 | 775,600 |
| May 03, 2024 | 3.8500 | 3.9600 | 3.7400 | 3.8200 | 3.8200 | 431,000 |
| May 02, 2024 | 3.6600 | 3.7400 | 3.5700 | 3.7300 | 3.7300 | 375,300 |
| May 01, 2024 | 3.3500 | 3.8200 | 3.3100 | 3.6100 | 3.6100 | 675,800 |
| Apr 30, 2024 | 3.3700 | 3.3800 | 3.2550 | 3.3500 | 3.3500 | 258,900 |
| Apr 29, 2024 | 3.2700 | 3.5200 | 3.2540 | 3.3900 | 3.3900 | 436,500 |
| Apr 26, 2024 | 3.2400 | 3.3800 | 3.2000 | 3.2700 | 3.2700 | 415,600 |
| Apr 25, 2024 | 3.1400 | 3.2900 | 3.1210 | 3.2600 | 3.2600 | 421,500 |
| Apr 24, 2024 | 3.2500 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 447,200 |
| Apr 23, 2024 | 3.0000 | 3.2500 | 2.9900 | 3.2000 | 3.2000 | 990,600 |
| Apr 22, 2024 | 2.6500 | 3.0000 | 2.6400 | 2.9900 | 2.9900 | 684,100 |
| Apr 19, 2024 | 2.8900 | 2.9150 | 2.5900 | 2.6450 | 2.6450 | 881,400 |
| Apr 18, 2024 | 2.7200 | 3.0150 | 2.6900 | 2.9000 | 2.9000 | 1,128,200 |
| Apr 17, 2024 | 2.8400 | 2.8400 | 2.6800 | 2.7200 | 2.7200 | 610,700 |
| Apr 16, 2024 | 2.8100 | 2.9250 | 2.6800 | 2.8000 | 2.8000 | 717,400 |
| Apr 15, 2024 | 3.2000 | 3.2410 | 2.8050 | 2.8200 | 2.8200 | 1,320,700 |
| Apr 12, 2024 | 3.3300 | 3.3800 | 3.1400 | 3.1900 | 3.1900 | 595,600 |
| Apr 11, 2024 | 3.1900 | 3.4100 | 3.1900 | 3.3700 | 3.3700 | 586,900 |
| Apr 10, 2024 | 3.1400 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 517,200 |
| Apr 09, 2024 | 3.3100 | 3.3100 | 3.0950 | 3.2700 | 3.2700 | 937,700 |
| Apr 08, 2024 | 3.2700 | 3.4000 | 3.1400 | 3.3100 | 3.3100 | 620,900 |
| Apr 05, 2024 | 3.2400 | 3.3750 | 3.1710 | 3.2300 | 3.2300 | 901,600 |
| Apr 04, 2024 | 3.6900 | 3.7300 | 3.2200 | 3.2900 | 3.2900 | 1,424,300 |
| Apr 03, 2024 | 3.7600 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 691,300 |
| Apr 02, 2024 | 3.9200 | 3.9350 | 3.6400 | 3.7200 | 3.7200 | 1,371,800 |
| Apr 01, 2024 | 4.0500 | 4.0800 | 3.7850 | 4.0200 | 4.0200 | 1,009,000 |
| Mar 28, 2024 | 3.9100 | 4.5600 | 3.9000 | 3.9600 | 3.9600 | 2,286,800 |
| Mar 27, 2024 | 4.0000 | 4.3700 | 3.6100 | 3.8500 | 3.8500 | 4,416,700 |
| Mar 26, 2024 | 4.7600 | 4.9150 | 4.4700 | 4.4800 | 4.4800 | 2,020,200 |
| Mar 25, 2024 | 4.5600 | 4.8150 | 4.5500 | 4.7300 | 4.7300 | 1,016,100 |
| Mar 22, 2024 | 4.8600 | 4.8700 | 4.5650 | 4.6200 | 4.6200 | 1,005,300 |
| Mar 21, 2024 | 4.8400 | 4.9000 | 4.7300 | 4.8800 | 4.8800 | 603,000 |
| Mar 20, 2024 | 4.7000 | 5.0000 | 4.5800 | 4.8100 | 4.8100 | 560,800 |
| Mar 19, 2024 | 4.7000 | 4.7800 | 4.5800 | 4.6900 | 4.6900 | 506,500 |
| Mar 18, 2024 | 4.8900 | 4.9000 | 4.6700 | 4.7550 | 4.7550 | 352,200 |
| Mar 15, 2024 | 4.7600 | 4.9200 | 4.6990 | 4.9000 | 4.9000 | 430,600 |
| Mar 14, 2024 | 4.8100 | 4.9000 | 4.4800 | 4.7850 | 4.7850 | 796,600 |
| Mar 13, 2024 | 4.8000 | 5.0530 | 4.6800 | 4.7500 | 4.7500 | 985,200 |
| Mar 12, 2024 | 4.9700 | 5.0000 | 4.6100 | 4.6250 | 4.6250 | 1,319,900 |
| Mar 11, 2024 | 5.4400 | 5.7100 | 4.9200 | 4.9600 | 4.9600 | 2,017,900 |
| Mar 08, 2024 | 5.8700 | 6.0000 | 5.3200 | 5.4600 | 5.4600 | 1,236,700 |
| Mar 07, 2024 | 6.1200 | 6.1600 | 5.8000 | 5.8200 | 5.8200 | 631,900 |
| Mar 06, 2024 | 5.9200 | 6.2200 | 5.6000 | 6.0400 | 6.0400 | 992,400 |
| Mar 05, 2024 | 6.0700 | 6.1700 | 5.7200 | 5.8000 | 5.8000 | 1,222,200 |
| Mar 04, 2024 | 6.6600 | 6.6800 | 6.1000 | 6.1700 | 6.1700 | 1,240,900 |
| Mar 01, 2024 | 6.6600 | 6.6600 | 6.3100 | 6.5900 | 6.5900 | 1,170,900 |
| Feb 29, 2024 | 6.0200 | 6.6800 | 6.0200 | 6.5900 | 6.5900 | 2,627,300 |
| Feb 28, 2024 | 6.1400 | 6.1650 | 5.7600 | 5.8700 | 5.8700 | 968,000 |
| Feb 27, 2024 | 5.7000 | 6.1900 | 5.6890 | 6.1000 | 6.1000 | 1,805,600 |
| Feb 26, 2024 | 5.4400 | 5.6600 | 5.3220 | 5.5400 | 5.5400 | 675,800 |
| Feb 23, 2024 | 5.3500 | 5.5500 | 5.2200 | 5.4200 | 5.4200 | 568,300 |
| Feb 22, 2024 | 5.3100 | 5.4100 | 5.2900 | 5.3500 | 5.3500 | 367,800 |
| Feb 21, 2024 | 5.4900 | 5.5500 | 5.1250 | 5.2900 | 5.2900 | 402,300 |
| Feb 20, 2024 | 5.3500 | 5.6000 | 5.3300 | 5.5400 | 5.5400 | 544,000 |
| Feb 16, 2024 | 5.4000 | 5.4150 | 5.2600 | 5.4000 | 5.4000 | 512,400 |
| Feb 15, 2024 | 5.4000 | 5.4900 | 5.3100 | 5.4600 | 5.4600 | 442,800 |
| Feb 14, 2024 | 5.0500 | 5.3500 | 4.9400 | 5.3200 | 5.3200 | 517,600 |
| Feb 13, 2024 | 5.2300 | 5.3500 | 4.9700 | 4.9800 | 4.9800 | 975,700 |
| Feb 12, 2024 | 5.3200 | 5.5700 | 5.3000 | 5.4700 | 5.4700 | 472,000 |
| Feb 09, 2024 | 5.2600 | 5.3800 | 5.1300 | 5.3250 | 5.3250 | 368,400 |
| Feb 08, 2024 | 5.2600 | 5.4300 | 5.1900 | 5.2600 | 5.2600 | 581,900 |
| Feb 07, 2024 | 5.4000 | 5.4300 | 5.2000 | 5.2900 | 5.2900 | 351,800 |
| Feb 06, 2024 | 5.2200 | 5.4200 | 5.1500 | 5.3700 | 5.3700 | 276,100 |
| Feb 05, 2024 | 5.3400 | 5.3600 | 5.1900 | 5.2600 | 5.2600 | 364,800 |
| Feb 02, 2024 | 5.5600 | 5.5890 | 5.3500 | 5.4100 | 5.4100 | 442,700 |
| Feb 01, 2024 | 5.5000 | 5.6950 | 5.3500 | 5.6200 | 5.6200 | 671,300 |
| Jan 31, 2024 | 5.5800 | 5.6100 | 5.3410 | 5.3500 | 5.3500 | 489,800 |
| Jan 30, 2024 | 5.8800 | 5.9490 | 5.4500 | 5.5800 | 5.5800 | 893,000 |
| Jan 29, 2024 | 5.5100 | 5.9500 | 5.3600 | 5.8900 | 5.8900 | 686,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.