Dark

PDSB
PDS Biotechnology Corporation Common Stock
stock NASDAQ

Market Open

May 9, 2025 2:05:39 PM EDT

1.19USD-2.459%(-0.03)52,324

1.19Bid 1.20Ask 0.01Spread

Pre-market

May 8, 2025 9:23:30 AM EDT

1.16USD-4.844%(-0.06)0

After-hours

May 8, 2025 4:11:30 PM EDT

1.24USD+2.471%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.2500	1.2500	1.1900	1.1900	-2.459%	52,324	0.000%
2025-05-08	1.1600	1.2700	1.1600	1.2200	+5.172%	258,840	-2.459%
2025-05-07	1.1700	1.2000	1.1600	1.1600	-2.521%	132,155	+2.586%
2025-05-06	1.3000	1.3200	1.1701	1.1900	-9.160%	310,553	0.000%
2025-05-05	1.3900	1.3900	1.2910	1.3100	-5.072%	100,556	-9.160%
2025-05-02	1.3600	1.4010	1.3100	1.3800	+3.759%	288,825	-13.768%
2025-05-01	1.4000	1.4000	1.3200	1.3300	-5.000%	88,944	-10.526%
2025-04-30	1.2400	1.4000	1.2000	1.4000	+11.111%	278,767	-15.000%
2025-04-29	1.2400	1.2900	1.2200	1.2600	+1.613%	103,855	-5.556%
2025-04-28	1.2300	1.2900	1.2100	1.2400	-0.800%	185,105	-4.032%
2025-04-25	1.2900	1.3399	1.2400	1.2500	-5.303%	177,828	-4.800%
2025-04-24	1.2300	1.3250	1.2200	1.3200	+7.317%	264,853	-9.848%
2025-04-23	1.1800	1.2680	1.1650	1.2300	+6.957%	357,000	-3.252%
2025-04-22	1.0900	1.1600	1.0700	1.1500	+6.481%	172,317	+3.478%
2025-04-21	1.0700	1.1353	1.0600	1.0800	0.000%	237,275	+10.185%
2025-04-17	1.0500	1.1100	1.0300	1.0800	+3.846%	131,526	+10.185%
2025-04-16	1.1100	1.1100	1.0000	1.0400	-6.306%	151,952	+14.423%
2025-04-15	1.0600	1.1500	1.0600	1.1100	+2.778%	221,011	+7.207%
2025-04-14	1.0400	1.1696	1.0300	1.0800	+4.854%	427,662	+10.185%
2025-04-11	0.9600	1.0300	0.9100	1.0300	+6.924%	137,937	+15.534%
2025-04-10	0.9700	0.9860	0.9095	0.9633	-3.670%	168,679	+23.534%
2025-04-09	0.9170	1.0400	0.8600	1.0000	+6.940%	416,043	+19.000%
2025-04-08	1.0000	1.0199	0.9167	0.9351	-2.917%	206,819	+27.259%
2025-04-07	0.9000	0.9933	0.8505	0.9632	+1.379%	363,348	+23.547%
2025-04-04	1.0100	1.0200	0.9104	0.9501	-9.514%	503,154	+25.250%
2025-04-03	1.0700	1.1200	1.0500	1.0500	-9.091%	290,476	+13.333%
2025-04-02	1.0800	1.1600	1.0500	1.1550	+6.944%	259,128	+3.030%
2025-04-01	1.1700	1.1800	1.0800	1.0800	-9.244%	485,432	+10.185%
2025-03-31	1.2600	1.2700	1.1600	1.1900	-5.556%	323,592	0.000%
2025-03-28	1.1800	1.2900	1.1800	1.2600	+0.800%	222,949	-5.556%
2025-03-27	1.2700	1.3000	1.2000	1.2500	+0.806%	256,444	-4.800%
2025-03-26	1.3300	1.3390	1.1900	1.2400	-6.061%	531,803	-4.032%
2025-03-25	1.3500	1.3600	1.2900	1.3200	-3.650%	149,000	-9.848%
2025-03-24	1.4100	1.4100	1.3300	1.3700	0.000%	215,539	-13.139%
2025-03-21	1.3500	1.3800	1.3031	1.3700	+0.735%	172,580	-13.139%
2025-03-20	1.3400	1.3800	1.3000	1.3600	+0.741%	173,910	-12.500%
2025-03-19	1.4100	1.4200	1.3300	1.3500	-2.878%	463,126	-11.852%
2025-03-18	1.3200	1.4300	1.2800	1.3900	+3.731%	387,544	-14.388%
2025-03-17	1.2400	1.3800	1.2100	1.3400	+8.943%	448,281	-11.194%
2025-03-14	1.2300	1.2550	1.2000	1.2300	-2.381%	293,266	-3.252%
2025-03-13	1.2200	1.3050	1.1900	1.2600	+5.882%	788,507	-5.556%
2025-03-12	1.2300	1.2300	1.1700	1.1900	-1.653%	230,596	0.000%
2025-03-11	1.2000	1.2500	1.1600	1.2100	+0.833%	357,636	-1.653%
2025-03-10	1.1900	1.2550	1.1700	1.2000	-2.439%	588,436	-0.833%
2025-03-07	1.4300	1.4900	1.2150	1.2300	-8.209%	9,354,261	-3.252%
2025-03-06	1.2800	1.3700	1.2705	1.3400	+2.290%	231,424	-11.194%
2025-03-05	1.3100	1.3726	1.2501	1.3100	+1.550%	286,739	-9.160%
2025-03-04	1.2000	1.2900	1.1300	1.2900	+6.612%	391,298	-7.752%
2025-03-03	1.2600	1.2900	1.1600	1.2100	-9.023%	615,636	-1.653%
2025-02-28	1.3700	1.4300	1.3000	1.3300	-2.206%	527,179	-10.526%
2025-02-27	1.5500	2.2000	1.3401	1.3600	-11.688%	6,204,711	-12.500%
2025-02-26	1.2000	1.7600	1.2000	1.5400	+22.222%	5,081,773	-22.727%
2025-02-25	1.2700	1.2700	1.2200	1.2600	-0.787%	233,553	-5.556%
2025-02-24	1.3600	1.3875	1.2001	1.2700	-5.224%	1,135,286	-6.299%
2025-02-21	1.4500	1.4799	1.3400	1.3400	-5.634%	186,551	-11.194%
2025-02-20	1.4500	1.5600	1.3900	1.4200	-2.069%	120,286	-16.197%
2025-02-19	1.4400	1.5394	1.4200	1.4500	+2.113%	193,373	-17.931%
2025-02-18	1.5800	1.5900	1.4100	1.4200	-8.974%	173,630	-16.197%
2025-02-14	1.5100	1.5900	1.4500	1.5600	+4.000%	224,678	-23.718%
2025-02-13	1.3000	1.5400	1.3000	1.5000	+17.188%	839,057	-20.667%
2025-02-12	1.3800	1.4000	1.2509	1.2800	-9.220%	575,999	-7.031%
2025-02-11	1.4100	1.4103	1.3100	1.4100	-2.759%	342,844	-15.603%
2025-02-10	1.4800	1.4900	1.4300	1.4500	-0.685%	192,086	-17.931%
2025-02-07	1.5900	1.5900	1.4220	1.4600	-5.806%	261,041	-18.493%
2025-02-06	1.6000	1.6499	1.5000	1.5500	-3.125%	122,146	-23.226%
2025-02-05	1.6100	1.6500	1.5900	1.6000	0.000%	204,690	-25.625%
2025-02-04	1.6000	1.6704	1.5400	1.6000	+0.629%	147,816	-25.625%
2025-02-03	1.5800	1.6300	1.5300	1.5900	-3.049%	238,377	-25.157%
2025-01-31	1.6500	1.7300	1.5200	1.6400	-1.205%	304,495	-27.439%
2025-01-30	1.5499	1.7200	1.5450	1.6600	+9.211%	211,695	-28.313%
2025-01-29	1.5000	1.5300	1.4600	1.5200	+1.333%	94,938	-21.711%
2025-01-28	1.4400	1.5200	1.4400	1.5000	+3.448%	85,970	-20.667%
2025-01-27	1.5300	1.5800	1.4134	1.4500	-6.452%	151,068	-17.931%
2025-01-24	1.5100	1.6150	1.4900	1.5500	+2.649%	93,373	-23.226%
2025-01-23	1.6400	1.6400	1.4806	1.5100	-10.119%	308,193	-21.192%
2025-01-22	1.4800	1.7300	1.4500	1.6800	+12.752%	522,921	-29.167%
2025-01-21	1.4700	1.5200	1.4500	1.4900	+2.759%	78,271	-20.134%
2025-01-17	1.4600	1.5200	1.4100	1.4500	+1.399%	120,384	-17.931%
2025-01-16	1.4500	1.4950	1.3700	1.4300	-1.379%	107,758	-16.783%
2025-01-15	1.4100	1.5000	1.4000	1.4500	+4.317%	134,489	-17.931%
2025-01-14	1.4500	1.4800	1.3500	1.3900	-2.113%	162,548	-14.388%
2025-01-13	1.3700	1.4300	1.3020	1.4200	+0.709%	320,807	-16.197%
2025-01-10	1.5100	1.5350	1.3800	1.4100	-10.191%	684,511	-15.603%
2025-01-08	1.7000	1.7000	1.5300	1.5700	-6.548%	364,731	-24.204%
2025-01-07	1.6900	1.8299	1.6700	1.6800	-1.754%	171,853	-29.167%
2025-01-06	1.7700	1.8200	1.7050	1.7100	-5.000%	276,790	-30.409%
2025-01-03	1.7500	1.8200	1.7200	1.8000	+4.046%	136,463	-33.889%
2025-01-02	1.6400	1.8100	1.6400	1.7300	+6.135%	234,445	-31.214%
2024-12-31	1.6900	1.7500	1.5800	1.6300	-3.550%	540,881	-26.994%
2024-12-30	1.7000	1.7100	1.6100	1.6900	-1.170%	334,001	-29.586%
2024-12-27	1.7700	1.8300	1.6800	1.7100	-3.390%	269,161	-30.409%
2024-12-26	1.6700	1.7900	1.6382	1.7700	+7.927%	390,945	-32.768%
2024-12-24	1.6700	1.7123	1.5900	1.6400	-1.796%	237,087	-27.439%
2024-12-23	1.6500	1.6900	1.6250	1.6700	+1.212%	282,511	-28.743%
2024-12-20	1.7500	1.8083	1.6300	1.6500	-5.714%	573,542	-27.879%
2024-12-19	1.8100	1.8544	1.7400	1.7500	-3.047%	225,219	-32.000%
2024-12-18	1.9600	1.9800	1.7600	1.8050	-7.908%	354,755	-34.072%
2024-12-17	1.9400	1.9900	1.8800	1.9600	+1.292%	350,466	-39.286%
2024-12-16	1.8200	2.0450	1.7901	1.9350	+5.163%	430,849	-38.501%
2024-12-13	1.8800	1.9000	1.7800	1.8400	-3.158%	553,569	-35.326%
2024-12-12	2.0400	2.0500	1.8700	1.9000	-8.654%	679,001	-37.368%
2024-12-11	2.1500	2.1600	2.0100	2.0800	-2.804%	408,663	-42.788%
2024-12-10	2.2100	2.2400	2.0817	2.1400	-2.283%	231,818	-44.393%
2024-12-09	2.1600	2.2818	2.1600	2.1900	+0.922%	191,996	-45.662%
2024-12-06	2.0100	2.2000	2.0100	2.1700	+8.500%	257,007	-45.161%
2024-12-05	2.1200	2.1600	2.0000	2.0000	-6.977%	394,111	-40.500%
2024-12-04	2.2800	2.4600	2.1500	2.1500	-4.444%	853,011	-44.651%
2024-12-03	2.1600	2.2850	2.1100	2.2500	+4.651%	793,163	-47.111%
2024-12-02	2.2100	2.3000	2.1250	2.1500	-1.826%	224,599	-44.651%
2024-11-29	2.1900	2.2250	2.1300	2.1900	+1.860%	129,683	-45.662%
2024-11-27	2.1100	2.2500	2.1020	2.1500	+1.896%	345,414	-44.651%
2024-11-26	2.2000	2.2400	2.0700	2.1100	-2.765%	251,978	-43.602%
2024-11-25	2.1400	2.2400	2.1200	2.1700	+3.828%	320,166	-45.161%
2024-11-22	2.2000	2.2000	2.0800	2.0900	-5.000%	255,668	-43.062%
2024-11-21	2.0200	2.2000	2.0150	2.2000	+8.642%	381,013	-45.909%
2024-11-20	2.1000	2.1000	1.9500	2.0250	-3.341%	430,305	-41.235%
2024-11-19	1.9600	2.1150	1.9000	2.0950	+4.750%	502,675	-43.198%
2024-11-18	2.0000	2.0500	1.9800	2.0000	-0.498%	458,890	-40.500%
2024-11-15	2.1900	2.2300	2.0000	2.0100	-10.667%	726,300	-40.796%
2024-11-14	2.2000	2.3600	1.5300	2.2500	-18.330%	3,353,758	-47.111%
2024-11-13	3.0100	3.0100	2.7550	2.7550	-6.926%	536,867	-56.806%
2024-11-12	3.2100	3.2700	2.9200	2.9600	-8.923%	592,681	-59.797%
2024-11-11	3.3300	3.4050	3.2250	3.2500	-1.216%	327,689	-63.385%
2024-11-08	3.3100	3.3500	3.2020	3.2900	+0.305%	310,558	-63.830%
2024-11-07	3.2200	3.3500	3.1700	3.2800	+1.548%	336,454	-63.720%
2024-11-06	3.3600	3.3700	3.1800	3.2300	-0.462%	401,666	-63.158%
2024-11-05	3.2100	3.3200	3.1500	3.2450	+0.464%	364,032	-63.328%
2024-11-04	3.2100	3.3700	3.0950	3.2300	+0.937%	420,967	-63.158%
2024-11-01	3.1900	3.3500	3.1500	3.2000	+0.313%	250,684	-62.813%
2024-10-31	3.1900	3.3400	3.0700	3.1900	-0.778%	391,065	-62.696%
2024-10-30	3.1900	3.4400	3.1900	3.2150	-0.155%	300,896	-62.986%
2024-10-29	3.2900	3.4800	3.1700	3.2200	-2.424%	400,123	-63.043%
2024-10-28	3.1500	3.4000	3.1500	3.3000	+5.769%	381,726	-63.939%
2024-10-25	3.1100	3.2500	3.0400	3.1200	+0.322%	394,107	-61.859%
2024-10-24	3.1000	3.1593	3.0500	3.1100	-0.161%	263,786	-61.736%
2024-10-23	3.2400	3.3474	3.0600	3.1150	-4.448%	261,193	-61.798%
2024-10-22	3.1200	3.3300	3.1200	3.2600	+4.487%	260,397	-63.497%
2024-10-21	3.2200	3.2498	3.0200	3.1200	-4.000%	245,519	-61.859%
2024-10-18	3.1500	3.3200	3.1265	3.2500	+4.839%	237,139	-63.385%
2024-10-17	3.1500	3.1700	3.0800	3.1000	-2.208%	289,967	-61.613%
2024-10-16	3.2800	3.2999	3.1200	3.1700	-1.858%	378,790	-62.461%
2024-10-15	3.3000	3.3200	3.1400	3.2300	-1.524%	310,457	-63.158%
2024-10-14	3.4000	3.4013	3.2650	3.2800	-4.094%	204,758	-63.720%
2024-10-11	3.3100	3.4500	3.3100	3.4200	+3.323%	166,900	-65.205%
2024-10-10	3.3600	3.4499	3.2700	3.3100	-2.647%	160,829	-64.048%
2024-10-09	3.5500	3.5500	3.3200	3.4000	-4.494%	210,350	-65.000%
2024-10-08	3.7500	3.7500	3.4600	3.5600	-4.558%	300,619	-66.573%
2024-10-07	3.6500	3.7899	3.6000	3.7300	+0.539%	333,351	-68.097%
2024-10-04	4.0300	4.0300	3.6300	3.7100	-6.313%	719,878	-67.925%
2024-10-03	4.1000	4.2900	3.9168	3.9600	-3.650%	605,102	-69.949%
2024-10-02	3.6900	4.2700	3.3990	4.1100	+12.603%	1,385,575	-71.046%
2024-10-01	3.8000	3.9400	3.5400	3.6500	-4.450%	599,481	-67.397%
2024-09-30	3.5000	3.8500	3.4750	3.8200	+13.353%	1,449,518	-68.848%
2024-09-27	3.2000	3.4686	3.1700	3.3700	+7.668%	452,526	-64.688%
2024-09-26	3.0300	3.1900	3.0300	3.1300	+3.300%	148,820	-61.981%
2024-09-25	3.1200	3.1700	3.0300	3.0300	-3.195%	57,509	-60.726%
2024-09-24	3.1500	3.1700	3.0400	3.1300	-0.318%	117,489	-61.981%
2024-09-23	3.2000	3.2399	3.1214	3.1400	-1.875%	129,682	-62.102%
2024-09-20	3.2100	3.2200	3.1200	3.2000	-0.312%	146,776	-62.813%
2024-09-19	3.1700	3.2500	3.0839	3.2100	+4.560%	138,982	-62.928%
2024-09-18	3.1100	3.1800	3.0000	3.0700	-1.603%	173,290	-61.238%
2024-09-17	3.0700	3.2700	3.0600	3.1200	+1.961%	245,785	-61.859%
2024-09-16	3.3500	3.3500	3.0150	3.0600	+2.000%	461,959	-61.111%
2024-09-13	3.0700	3.2200	2.9900	3.0000	-1.639%	514,272	-60.333%
2024-09-12	3.0500	3.2500	3.0400	3.0500	-1.613%	231,129	-60.984%
2024-09-11	3.0300	3.1200	3.0000	3.1000	+2.990%	104,049	-61.613%
2024-09-10	3.0200	3.0250	2.9300	3.0100	0.000%	144,291	-60.465%
2024-09-09	2.9500	3.1200	2.9400	3.0100	+2.730%	163,027	-60.465%
2024-09-06	3.0100	3.0350	2.8300	2.9300	-2.333%	357,872	-59.386%
2024-09-05	3.0100	3.0400	2.9750	3.0000	-0.332%	147,123	-60.333%
2024-09-04	3.0200	3.0700	2.9800	3.0100	-0.331%	212,106	-60.465%
2024-09-03	3.1600	3.2600	2.9600	3.0200	-5.625%	225,215	-60.596%
2024-08-30	3.1500	3.2400	3.1200	3.2000	+1.587%	72,131	-62.813%
2024-08-29	3.1100	3.2400	3.1000	3.1500	+1.942%	110,136	-62.222%
2024-08-28	3.0800	3.1700	3.0300	3.0900	-0.962%	213,130	-61.489%
2024-08-27	3.1600	3.2300	3.0300	3.1200	-1.887%	97,535	-61.859%
2024-08-26	3.4000	3.4500	3.1300	3.1800	-5.075%	267,450	-62.579%
2024-08-23	3.3100	3.4750	3.2600	3.3500	+1.515%	278,654	-64.478%
2024-08-22	3.5000	3.5000	3.2950	3.3000	-5.172%	133,088	-63.939%
2024-08-21	3.4900	3.5700	3.3600	3.4800	+0.724%	180,983	-65.805%
2024-08-20	3.5500	3.6199	3.3100	3.4550	-1.847%	319,987	-65.557%
2024-08-19	3.2500	3.5998	3.2500	3.5200	+8.308%	365,760	-66.193%
2024-08-16	3.2100	3.2699	3.1200	3.2500	+0.619%	91,269	-63.385%
2024-08-15	3.1100	3.3450	3.1100	3.2300	+6.954%	251,515	-63.158%
2024-08-14	3.0000	3.0799	2.9100	3.0200	-0.984%	417,460	-60.596%
2024-08-13	3.0600	3.1300	2.9800	3.0500	0.000%	241,988	-60.984%
2024-08-12	3.0100	3.1400	2.9900	3.0500	+0.329%	195,041	-60.984%
2024-08-09	3.0100	3.0500	2.9600	3.0400	-0.328%	153,597	-60.855%
2024-08-08	3.0900	3.1500	3.0000	3.0500	+1.667%	168,813	-60.984%
2024-08-07	3.1600	3.1700	2.9700	3.0000	-3.226%	279,004	-60.333%
2024-08-06	3.2000	3.2499	3.1000	3.1000	-1.587%	191,672	-61.613%
2024-08-05	2.9400	3.1700	2.9200	3.1500	-2.174%	372,656	-62.222%
2024-08-02	3.0900	3.3500	2.9900	3.2200	-0.310%	423,821	-63.043%
2024-08-01	3.5600	3.5600	3.1700	3.2300	-9.270%	599,666	-63.158%
2024-07-31	3.4700	3.7500	3.3700	3.5600	+2.890%	243,609	-66.573%
2024-07-30	3.8300	4.0000	3.4200	3.4600	-9.424%	497,880	-65.607%
2024-07-29	3.8700	4.0000	3.7850	3.8200	-1.546%	182,782	-68.848%
2024-07-26	4.0300	4.0700	3.8500	3.8800	-1.523%	142,022	-69.330%
2024-07-25	3.8350	4.0300	3.7400	3.9400	+4.648%	207,357	-69.797%
2024-07-24	4.1300	4.1903	3.7400	3.7650	-10.993%	253,916	-68.393%
2024-07-23	3.9100	4.3200	3.9000	4.2300	+8.462%	615,659	-71.868%
2024-07-22	3.8800	3.9404	3.7300	3.9000	+0.775%	196,838	-69.487%
2024-07-19	3.8100	3.9900	3.7700	3.8700	+0.259%	257,590	-69.251%
2024-07-18	4.0100	4.1200	3.7750	3.8600	-3.741%	332,156	-69.171%
2024-07-17	4.1000	4.2700	3.9200	4.0100	-3.257%	385,927	-70.324%
2024-07-16	4.2500	4.4200	4.0200	4.1450	-1.893%	601,514	-71.291%
2024-07-15	4.1700	4.3999	4.1000	4.2250	+3.301%	598,459	-71.834%
2024-07-12	3.9600	4.2700	3.9400	4.0900	+5.412%	805,782	-70.905%
2024-07-11	3.6200	3.9950	3.5504	3.8800	+10.227%	609,719	-69.330%
2024-07-10	3.3900	3.6400	3.3900	3.5200	+4.451%	594,923	-66.193%
2024-07-09	3.2100	3.5200	3.1600	3.3700	+4.334%	750,333	-64.688%
2024-07-08	3.1000	3.3150	3.0610	3.2300	+3.526%	385,288	-63.158%
2024-07-05	2.9700	3.1600	2.9401	3.1200	+3.654%	847,274	-61.859%
2024-07-03	2.9600	3.1300	2.9300	3.0100	+2.034%	320,088	-60.465%
2024-07-02	3.0000	3.0100	2.8000	2.9500	-2.640%	728,156	-59.661%
2024-07-01	2.9100	3.0700	2.9100	3.0300	+3.413%	566,453	-60.726%
2024-06-28	3.0500	3.0600	2.9100	2.9300	-2.658%	3,995,003	-59.386%
2024-06-27	3.0300	3.1500	2.9700	3.0100	-0.987%	750,915	-60.465%
2024-06-26	3.1100	3.3200	2.9200	3.0400	-3.797%	744,476	-60.855%
2024-06-25	2.8300	3.2200	2.8300	3.1600	+10.490%	874,858	-62.342%
2024-06-24	2.6000	2.9400	2.6000	2.8600	+8.333%	530,037	-58.392%
2024-06-21	2.5600	2.6650	2.5300	2.6400	+3.529%	686,564	-54.924%
2024-06-20	2.7000	2.7000	2.5350	2.5500	-6.934%	465,311	-53.333%
2024-06-18	2.6700	2.8450	2.6100	2.7400	+2.622%	537,189	-56.569%
2024-06-17	2.7600	2.8100	2.6550	2.6700	-4.129%	282,467	-55.431%
2024-06-14	2.9700	2.9789	2.7000	2.7850	-7.167%	703,139	-57.271%
2024-06-13	2.9400	3.0799	2.9300	3.0000	+2.389%	510,760	-60.333%
2024-06-12	2.8600	3.1999	2.8600	2.9300	+6.159%	878,496	-59.386%
2024-06-11	2.7800	2.8191	2.6500	2.7600	-2.128%	446,611	-56.884%
2024-06-10	2.9100	2.9100	2.8000	2.8200	-3.259%	389,271	-57.801%
2024-06-07	2.9000	2.9500	2.8900	2.9150	+0.517%	265,108	-59.177%
2024-06-06	3.0000	3.0100	2.9000	2.9000	-3.654%	374,713	-58.966%
2024-06-05	2.9200	3.0400	2.8300	3.0100	+3.793%	394,348	-60.465%
2024-06-04	2.9000	3.0200	2.8950	2.9000	-0.172%	333,505	-58.966%
2024-06-03	3.0300	3.0300	2.9000	2.9050	-2.517%	274,333	-59.036%
2024-05-31	2.9700	3.0200	2.9000	2.9800	+1.017%	410,830	-60.067%
2024-05-30	3.0100	3.0450	2.9000	2.9500	-0.338%	423,661	-59.661%
2024-05-29	3.0500	3.0800	2.9200	2.9600	-4.823%	460,490	-59.797%
2024-05-28	3.0900	3.1400	3.0000	3.1100	+0.974%	441,257	-61.736%
2024-05-24	3.1200	3.1800	3.0400	3.0800	-1.282%	502,307	-61.364%
2024-05-23	3.3600	3.4100	3.0400	3.1200	-7.692%	597,556	-61.859%
2024-05-22	3.5300	3.6125	3.3400	3.3800	-5.056%	348,393	-64.793%
2024-05-21	3.3900	3.7864	3.3700	3.5600	+5.325%	733,750	-66.573%
2024-05-20	3.4900	3.4900	3.2650	3.3800	-3.152%	476,208	-64.793%
2024-05-17	3.5200	3.5900	3.4101	3.4900	-1.133%	251,314	-65.903%
2024-05-16	3.5200	3.5500	3.1500	3.5300	+0.857%	976,030	-66.289%
2024-05-15	3.7200	3.7700	3.4800	3.5000	-0.990%	584,604	-66.000%
2024-05-14	3.6000	3.7700	3.4850	3.5350	-1.532%	720,315	-66.337%
2024-05-13	3.5200	3.6600	3.4101	3.5900	+2.279%	686,240	-66.852%
2024-05-10	3.9000	4.0299	3.4200	3.5100	-8.355%	1,020,015	-66.097%
2024-05-09	4.0500	4.0850	3.8000	3.8300	-4.726%	1,247,578	-68.930%
2024-05-08	3.7500	4.3599	3.5600	4.0200	+6.490%	1,843,197	-70.398%
2024-05-07	3.7500	3.8800	3.5350	3.7750	+1.206%	616,235	-68.477%
2024-05-06	3.8500	3.9978	3.7100	3.7300	-2.356%	712,728	-68.097%
2024-05-03	3.8500	3.9600	3.7400	3.8200	+2.413%	429,777	-68.848%
2024-05-02	3.6600	3.7400	3.5700	3.7300	+3.324%	373,097	-68.097%
2024-05-01	3.3500	3.8200	3.3100	3.6100	+7.761%	675,264	-67.036%
2024-04-30	3.3700	3.3800	3.2550	3.3500	-1.180%	256,453	-64.478%
2024-04-29	3.2700	3.5200	3.2541	3.3900	+3.670%	435,788	-64.897%
2024-04-26	3.2400	3.3800	3.2000	3.2700	+0.307%	414,967	-63.609%
2024-04-25	3.1400	3.2900	3.1212	3.2600	+0.308%	417,900	-63.497%
2024-04-24	3.2500	3.3000	3.1900	3.2500	+1.562%	446,336	-63.385%
2024-04-23	3.0000	3.2500	2.9900	3.2000	+7.023%	990,446	-62.813%
2024-04-22	2.6500	3.0000	2.6400	2.9900	+13.043%	684,226	-60.201%
2024-04-19	2.8900	2.9150	2.5900	2.6450	-8.793%	881,528	-55.009%
2024-04-18	2.7200	3.0150	2.6900	2.9000	+6.618%	1,125,205	-58.966%
2024-04-17	2.8400	2.8400	2.6800	2.7200	-2.857%	610,056	-56.250%
2024-04-16	2.8100	2.9250	2.6800	2.8000	-0.709%	717,504	-57.500%
2024-04-15	3.2000	3.2410	2.8050	2.8200	-11.599%	1,320,659	-57.801%
2024-04-12	3.3300	3.3800	3.1400	3.1900	-5.341%	595,599	-62.696%
2024-04-11	3.1900	3.4100	3.1900	3.3700	+6.984%	587,003	-64.688%
2024-04-10	3.1400	3.2000	3.0700	3.1500	-3.670%	517,188	-62.222%
2024-04-09	3.3100	3.3100	3.0950	3.2700	-1.208%	937,713	-63.609%
2024-04-08	3.2700	3.4000	3.1400	3.3100	+2.477%	620,889	-64.048%
2024-04-05	3.2400	3.3750	3.1707	3.2300	-1.824%	904,020	-63.158%
2024-04-04	3.6900	3.7300	3.2200	3.2900	-10.598%	1,424,341	-63.830%
2024-04-03	3.7600	3.7700	3.6100	3.6800	-1.075%	691,298	-67.663%
2024-04-02	3.9200	3.9350	3.6400	3.7200	-7.463%	1,371,803	-68.011%
2024-04-01	4.0500	4.0800	3.7850	4.0200	+1.515%	1,008,953	-70.398%
2024-03-28	3.9100	4.5600	3.9000	3.9600	+2.857%	2,286,822	-69.949%
2024-03-27	4.0000	4.3700	3.6100	3.8500	-14.063%	4,416,686	-69.091%
2024-03-26	4.7600	4.9150	4.4700	4.4800	-5.285%	2,020,213	-73.438%
2024-03-25	4.5600	4.8150	4.5500	4.7300	+2.381%	1,016,092	-74.841%
2024-03-22	4.8600	4.8700	4.5650	4.6200	-5.328%	1,007,680	-74.242%
2024-03-21	4.8400	4.9000	4.7301	4.8800	+1.455%	603,050	-75.615%
2024-03-20	4.7000	5.0000	4.5800	4.8100	+2.559%	560,840	-75.260%
2024-03-19	4.7000	4.7800	4.5800	4.6900	-1.367%	506,480	-74.627%
2024-03-18	4.8900	4.9000	4.6700	4.7550	-2.959%	352,222	-74.974%
2024-03-15	4.7600	4.9200	4.6993	4.9000	+2.403%	431,839	-75.714%
2024-03-14	4.8100	4.9000	4.4800	4.7850	+0.737%	796,751	-75.131%
2024-03-13	4.8000	5.0528	4.6800	4.7500	+2.703%	985,186	-74.947%
2024-03-12	4.9700	5.0000	4.6100	4.6250	-6.754%	1,319,903	-74.270%
2024-03-11	5.4400	5.7100	4.9200	4.9600	-9.158%	2,017,914	-76.008%
2024-03-08	5.8700	6.0000	5.3200	5.4600	-6.186%	1,240,314	-78.205%
2024-03-07	6.1200	6.1600	5.8000	5.8200	-3.642%	632,141	-79.553%
2024-03-06	5.9200	6.2200	5.6000	6.0400	+4.138%	992,489	-80.298%
2024-03-05	6.0700	6.1700	5.7200	5.8000	-5.997%	1,222,187	-79.483%
2024-03-04	6.6600	6.6800	6.1000	6.1700	-6.373%	1,240,928	-80.713%
2024-03-01	6.6600	6.6600	6.3100	6.5900	0.000%	1,171,181	-81.942%
2024-02-29	6.0200	6.6800	6.0200	6.5900	+12.266%	2,627,297	-81.942%
2024-02-28	6.1400	6.1650	5.7600	5.8700	-3.770%	968,048	-79.727%
2024-02-27	5.7000	6.1900	5.6890	6.1000	+10.108%	1,805,635	-80.492%
2024-02-26	5.4400	5.6600	5.3215	5.5400	+2.214%	675,811	-78.520%
2024-02-23	5.3500	5.5500	5.2200	5.4200	+1.308%	568,347	-78.044%
2024-02-22	5.3100	5.4100	5.2900	5.3500	+1.134%	367,843	-77.757%
2024-02-21	5.4900	5.5500	5.1250	5.2900	-4.513%	402,262	-77.505%
2024-02-20	5.3500	5.6000	5.3300	5.5400	+2.593%	543,954	-78.520%
2024-02-16	5.4000	5.4150	5.2601	5.4000	-1.099%	512,412	-77.963%
2024-02-15	5.4000	5.4900	5.3100	5.4600	+2.632%	442,846	-78.205%
2024-02-14	5.0500	5.3500	4.9400	5.3200	+6.827%	517,637	-77.632%
2024-02-13	5.2300	5.3500	4.9700	4.9800	-8.958%	975,735	-76.104%
2024-02-12	5.3200	5.5700	5.3000	5.4700	+2.723%	472,017	-78.245%
2024-02-09	5.2600	5.3800	5.1300	5.3250	+1.236%	368,420	-77.653%
2024-02-08	5.2600	5.4300	5.1900	5.2600	-0.567%	581,948	-77.376%
2024-02-07	5.4000	5.4300	5.2000	5.2900	-1.490%	351,815	-77.505%
2024-02-06	5.2200	5.4200	5.1500	5.3700	+2.091%	276,073	-77.840%
2024-02-05	5.3400	5.3600	5.1900	5.2600	-2.773%	364,880	-77.376%
2024-02-02	5.5600	5.5890	5.3500	5.4100	-3.737%	442,707	-78.004%
2024-02-01	5.5000	5.6950	5.3500	5.6200	+5.047%	671,318	-78.826%
2024-01-31	5.5800	5.6100	5.3405	5.3500	-4.122%	489,794	-77.757%
2024-01-30	5.8800	5.9491	5.4500	5.5800	-5.263%	893,206	-78.674%
2024-01-29	5.5100	5.9500	5.3600	5.8900	+7.286%	686,272	-79.796%
2024-01-26	5.3400	5.6500	5.3000	5.4900	+3.585%	971,292	-78.324%
2024-01-25	4.9900	5.3200	4.9300	5.3000	+7.505%	900,662	-77.547%
2024-01-24	5.1000	5.1400	4.9000	4.9300	-1.988%	734,498	-75.862%
2024-01-23	4.5400	5.0300	4.5399	5.0300	+12.027%	1,074,789	-76.342%
2024-01-22	4.5500	4.6799	4.3700	4.4900	-0.222%	591,271	-73.497%
2024-01-19	4.3200	4.5200	4.1300	4.5000	+4.895%	930,138	-73.556%
2024-01-18	4.1200	4.3500	4.0300	4.2900	+4.890%	859,433	-72.261%
2024-01-17	4.0400	4.2100	3.9300	4.0900	+0.122%	498,534	-70.905%
2024-01-16	4.3000	4.3000	4.0450	4.0850	-5.440%	642,011	-70.869%
2024-01-12	4.5200	4.5748	4.3100	4.3200	-4.213%	680,325	-72.454%
2024-01-11	4.8500	4.8800	4.4900	4.5100	-8.147%	770,410	-73.614%
2024-01-10	5.1400	5.2500	4.8101	4.9100	-5.029%	1,023,648	-75.764%
2024-01-09	5.3400	5.3700	5.1450	5.1700	-4.259%	531,097	-76.983%
2024-01-08	5.1000	5.4500	4.9997	5.4000	+7.570%	888,058	-77.963%
2024-01-05	5.0600	5.0800	4.9500	5.0200	-1.761%	400,101	-76.295%
2024-01-04	5.0200	5.2250	5.0200	5.1100	+1.590%	547,546	-76.712%
2024-01-03	5.0700	5.2000	5.0200	5.0300	-2.330%	514,941	-76.342%
2024-01-02	4.9700	5.2300	4.9500	5.1500	+3.622%	509,052	-76.893%
2023-12-29	5.0600	5.1300	4.9500	4.9700	-2.549%	583,587	-76.056%
2023-12-28	5.1100	5.1899	5.0200	5.1000	+0.394%	423,579	-76.667%
2023-12-27	5.0900	5.1800	4.9400	5.0800	-0.975%	683,595	-76.575%
2023-12-26	5.4000	5.4600	5.1100	5.1300	-3.752%	701,858	-76.803%
2023-12-22	5.1800	5.5300	5.1800	5.3300	+3.696%	841,230	-77.674%
2023-12-21	4.8800	5.1900	4.8400	5.1400	+5.761%	494,652	-76.848%
2023-12-20	5.1000	5.1600	4.8500	4.8600	-4.892%	523,426	-75.514%
2023-12-19	5.1000	5.1533	5.0200	5.1100	+1.996%	400,092	-76.712%
2023-12-18	5.0800	5.1400	4.9800	5.0100	-1.765%	484,146	-76.248%
2023-12-15	5.4200	5.4500	5.0500	5.1000	-5.643%	548,320	-76.667%
2023-12-14	5.3300	5.4500	5.2400	5.4050	+3.544%	609,840	-77.983%
2023-12-13	5.1000	5.2300	4.9600	5.2200	+2.554%	379,558	-77.203%
2023-12-12	4.8400	5.1000	4.7400	5.0900	+4.517%	389,394	-76.621%
2023-12-11	5.0800	5.0800	4.8200	4.8700	-5.437%	421,441	-75.565%
2023-12-08	5.0600	5.2400	5.0100	5.1500	+0.586%	362,664	-76.893%
2023-12-07	5.2000	5.2100	5.0400	5.1200	-0.775%	259,124	-76.758%
2023-12-06	5.3700	5.4100	5.1300	5.1600	-1.527%	452,213	-76.938%
2023-12-05	5.2600	5.3598	5.1900	5.2400	-0.758%	329,548	-77.290%
2023-12-04	5.3100	5.3500	5.1581	5.2800	+0.571%	458,595	-77.462%
2023-12-01	5.2400	5.2900	5.0600	5.2500	-0.190%	546,755	-77.333%
2023-11-30	5.2600	5.4400	5.1400	5.2600	+2.335%	750,786	-77.376%
2023-11-29	5.5100	5.5100	5.0822	5.1400	-3.565%	419,276	-76.848%
2023-11-28	5.7000	5.7400	5.0080	5.3300	-9.661%	1,140,641	-77.674%
2023-11-27	6.2400	6.2400	5.8400	5.9000	-6.498%	392,046	-79.831%
2023-11-24	6.1800	6.4500	6.0700	6.3100	+2.435%	126,562	-81.141%
2023-11-22	6.2900	6.3900	5.9400	6.1600	-1.754%	435,477	-80.682%
2023-11-21	6.3200	6.4799	5.9200	6.2700	-0.634%	460,634	-81.021%
2023-11-20	6.3000	6.6200	6.1300	6.3100	+0.318%	409,291	-81.141%
2023-11-17	6.6500	6.7399	6.2401	6.2900	-4.407%	595,522	-81.081%
2023-11-16	6.3100	6.8500	6.2393	6.5800	+4.114%	1,054,101	-81.915%

.dark-mode .T0dHbX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0dHbX{ color: #333333; background-color: white; border: 2px solid #333333; }PDSBPDS Biotechnology Corporation Common Stockstock NASDAQ

PDSB
PDS Biotechnology Corporation Common Stock
stock NASDAQ