PDS Biotechnology Corpora... (PDSB)
1.15
0.07 (6.48%)
At close: Apr 02, 2025, 3:59 PM
1.14
-0.52%
After-hours: Apr 02, 2025, 07:55 PM EDT
PDS Biotechnology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.17 | 1.18 | 1.08 | 1.08 | -0.11 | -9.24% | 483,454 |
| Mar 31, 2025 | 1.26 | 1.27 | 1.16 | 1.19 | -0.07 | -5.56% | 323,592 |
| Mar 28, 2025 | 1.18 | 1.29 | 1.18 | 1.26 | 0.01 | 0.80% | 222,949 |
| Mar 27, 2025 | 1.27 | 1.30 | 1.20 | 1.25 | 0.01 | 0.81% | 256,444 |
| Mar 26, 2025 | 1.33 | 1.34 | 1.19 | 1.24 | -0.08 | -6.06% | 531,943 |
| Mar 25, 2025 | 1.35 | 1.36 | 1.29 | 1.32 | -0.05 | -3.65% | 149,000 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.33 | 1.37 | 0.00 | 0.00% | 215,639 |
| Mar 21, 2025 | 1.35 | 1.38 | 1.30 | 1.37 | 0.01 | 0.74% | 172,720 |
| Mar 20, 2025 | 1.34 | 1.38 | 1.30 | 1.36 | 0.01 | 0.74% | 174,050 |
| Mar 19, 2025 | 1.41 | 1.42 | 1.33 | 1.35 | -0.04 | -2.88% | 463,300 |
| Mar 18, 2025 | 1.32 | 1.43 | 1.28 | 1.39 | 0.05 | 3.73% | 387,700 |
| Mar 17, 2025 | 1.24 | 1.38 | 1.21 | 1.34 | 0.11 | 8.94% | 448,421 |
| Mar 14, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | -0.03 | -2.38% | 293,406 |
| Mar 13, 2025 | 1.22 | 1.31 | 1.19 | 1.26 | 0.07 | 5.88% | 788,647 |
| Mar 12, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | -0.02 | -1.65% | 231,012 |
| Mar 11, 2025 | 1.20 | 1.25 | 1.16 | 1.21 | 0.01 | 0.83% | 357,636 |
| Mar 10, 2025 | 1.19 | 1.25 | 1.17 | 1.20 | -0.03 | -2.44% | 588,600 |
| Mar 7, 2025 | 1.43 | 1.49 | 1.22 | 1.23 | -0.11 | -8.21% | 9,354,401 |
| Mar 6, 2025 | 1.28 | 1.37 | 1.27 | 1.34 | 0.03 | 2.29% | 231,424 |
| Mar 5, 2025 | 1.31 | 1.37 | 1.25 | 1.31 | 0.02 | 1.55% | 286,900 |
| Mar 4, 2025 | 1.20 | 1.29 | 1.13 | 1.29 | 0.08 | 6.61% | 391,300 |
| Mar 3, 2025 | 1.26 | 1.29 | 1.16 | 1.21 | -0.12 | -9.02% | 615,636 |
| Feb 28, 2025 | 1.37 | 1.43 | 1.30 | 1.33 | -0.03 | -2.21% | 527,200 |
| 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 |