PDS Biotechnology Corpora... (PDSB)
1.32
-0.04 (-2.94%)
At close: Feb 28, 2025, 3:59 PM
1.25
-5.66%
After-hours: Feb 28, 2025, 07:59 PM EST
PDSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.37 | 1.43 | 1.30 | 1.33 | -0.03 | -2.21% | 496,087 |
| Feb 27, 2025 | 1.55 | 2.20 | 1.34 | 1.36 | -0.18 | -11.69% | 6,204,711 |
| Feb 26, 2025 | 1.20 | 1.76 | 1.20 | 1.54 | 0.28 | 22.22% | 5,081,800 |
| Feb 25, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | -0.01 | -0.79% | 233,600 |
| Feb 24, 2025 | 1.36 | 1.39 | 1.20 | 1.27 | -0.07 | -5.22% | 1,135,600 |
| Feb 21, 2025 | 1.45 | 1.48 | 1.34 | 1.34 | -0.08 | -5.63% | 186,600 |
| Feb 20, 2025 | 1.45 | 1.56 | 1.39 | 1.42 | -0.03 | -2.07% | 120,300 |
| Feb 19, 2025 | 1.44 | 1.54 | 1.42 | 1.45 | 0.03 | 2.11% | 193,400 |
| Feb 18, 2025 | 1.58 | 1.59 | 1.41 | 1.42 | -0.14 | -8.97% | 173,630 |
| Feb 14, 2025 | 1.51 | 1.59 | 1.45 | 1.56 | 0.06 | 4.00% | 224,700 |
| Feb 13, 2025 | 1.30 | 1.54 | 1.30 | 1.50 | 0.22 | 17.19% | 839,214 |
| Feb 12, 2025 | 1.38 | 1.40 | 1.25 | 1.28 | -0.13 | -9.22% | 576,000 |
| Feb 11, 2025 | 1.41 | 1.41 | 1.31 | 1.41 | -0.04 | -2.76% | 342,844 |
| Feb 10, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | -0.01 | -0.68% | 192,100 |
| Feb 7, 2025 | 1.59 | 1.59 | 1.42 | 1.46 | -0.09 | -5.81% | 261,041 |
| Feb 6, 2025 | 1.60 | 1.65 | 1.50 | 1.55 | -0.05 | -3.13% | 122,146 |
| Feb 5, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | 0.00 | 0.00% | 204,826 |
| Feb 4, 2025 | 1.60 | 1.67 | 1.54 | 1.60 | 0.01 | 0.63% | 147,816 |
| Feb 3, 2025 | 1.58 | 1.63 | 1.53 | 1.59 | -0.05 | -3.05% | 238,400 |
| Jan 31, 2025 | 1.65 | 1.73 | 1.52 | 1.64 | -0.02 | -1.20% | 304,500 |
| Jan 30, 2025 | 1.55 | 1.72 | 1.55 | 1.66 | 0.14 | 9.21% | 211,700 |
| Jan 29, 2025 | 1.50 | 1.53 | 1.46 | 1.52 | 0.02 | 1.33% | 94,938 |
| Jan 28, 2025 | 1.44 | 1.52 | 1.44 | 1.50 | 0.05 | 3.45% | 85,970 |
| Jan 27, 2025 | 1.53 | 1.58 | 1.41 | 1.45 | -0.10 | -6.45% | 151,100 |
| Jan 24, 2025 | 1.51 | 1.62 | 1.49 | 1.55 | 0.04 | 2.65% | 93,400 |
| Jan 23, 2025 | 1.64 | 1.64 | 1.48 | 1.51 | -0.17 | -10.12% | 308,300 |
| Jan 22, 2025 | 1.48 | 1.73 | 1.45 | 1.68 | 0.19 | 12.75% | 522,921 |
| Jan 21, 2025 | 1.47 | 1.52 | 1.45 | 1.49 | 0.04 | 2.76% | 78,300 |
| Jan 17, 2025 | 1.46 | 1.52 | 1.41 | 1.45 | 0.02 | 1.40% | 120,400 |
| Jan 16, 2025 | 1.45 | 1.50 | 1.37 | 1.43 | -0.02 | -1.38% | 107,800 |
| Jan 15, 2025 | 1.41 | 1.50 | 1.40 | 1.45 | 0.06 | 4.32% | 134,500 |
| Jan 14, 2025 | 1.45 | 1.48 | 1.35 | 1.39 | -0.03 | -2.11% | 162,548 |
| Jan 13, 2025 | 1.37 | 1.43 | 1.30 | 1.42 | 0.01 | 0.71% | 320,807 |
| Jan 10, 2025 | 1.51 | 1.54 | 1.38 | 1.41 | -0.16 | -10.19% | 684,511 |
| Jan 8, 2025 | 1.70 | 1.70 | 1.53 | 1.57 | -0.11 | -6.55% | 364,731 |
| Jan 7, 2025 | 1.69 | 1.83 | 1.67 | 1.68 | -0.03 | -1.75% | 171,900 |
| Jan 6, 2025 | 1.77 | 1.82 | 1.71 | 1.71 | -0.09 | -5.00% | 276,800 |
| Jan 3, 2025 | 1.75 | 1.82 | 1.72 | 1.80 | 0.07 | 4.05% | 136,463 |
| Jan 2, 2025 | 1.64 | 1.81 | 1.64 | 1.73 | 0.10 | 6.13% | 234,445 |
| Dec 31, 2024 | 1.69 | 1.75 | 1.58 | 1.63 | -0.06 | -3.55% | 540,900 |
| Dec 30, 2024 | 1.70 | 1.71 | 1.61 | 1.69 | -0.02 | -1.17% | 334,001 |
| Dec 27, 2024 | 1.77 | 1.83 | 1.68 | 1.71 | -0.06 | -3.39% | 269,200 |
| Dec 26, 2024 | 1.67 | 1.79 | 1.64 | 1.77 | 0.13 | 7.93% | 390,945 |
| Dec 24, 2024 | 1.67 | 1.71 | 1.59 | 1.64 | -0.03 | -1.80% | 237,100 |
| Dec 23, 2024 | 1.65 | 1.69 | 1.63 | 1.67 | 0.02 | 1.21% | 282,511 |
| Dec 20, 2024 | 1.75 | 1.81 | 1.63 | 1.65 | -0.10 | -5.71% | 579,082 |
| Dec 19, 2024 | 1.81 | 1.85 | 1.74 | 1.75 | -0.06 | -3.31% | 225,219 |
| Dec 18, 2024 | 1.96 | 1.98 | 1.76 | 1.81 | -0.15 | -7.65% | 354,800 |
| Dec 17, 2024 | 1.94 | 1.99 | 1.88 | 1.96 | 0.02 | 1.03% | 351,322 |
| Dec 16, 2024 | 1.82 | 2.05 | 1.79 | 1.94 | 0.10 | 5.43% | 430,849 |