Dark

PDSB
PDS Biotechnology Corporation Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:50 PM EDT

0.3100USD+39.045%(+0.0900)483,311,310

0.2700Bid 0.3200Ask 0.0500Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

0.4851USD+120.500%(+0.2651)69,801,177

After-hours

Sep 8, 2026 4:59:30 PM EDT

0.3170USD+3.629%(+0.0110)3,014,811

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	0.4900	0.650000	0.260000	0.3100	+40.909%	483,311,310	0.000%
2026-09-04	0.2200	0.237800	0.217400	0.2200	0.000%	1,087,980	+40.909%
2026-09-03	0.2145	0.229700	0.207000	0.2200	+3.774%	835,434	+40.909%
2026-09-02	0.2010	0.218100	0.201000	0.2120	+3.922%	765,830	+46.226%
2026-09-01	0.2100	0.210000	0.197200	0.2040	-4.673%	591,540	+51.961%
2026-08-31	0.2100	0.231700	0.206000	0.2140	+1.470%	1,356,645	+44.860%
2026-08-28	0.2152	0.225000	0.208000	0.2109	-3.212%	837,683	+46.989%
2026-08-27	0.2239	0.233600	0.214000	0.2179	-2.375%	1,246,133	+42.267%
2026-08-26	0.2233	0.226400	0.215000	0.2232	+0.767%	1,197,592	+38.889%
2026-08-25	0.2185	0.228900	0.217000	0.2215	+2.168%	1,185,909	+39.955%
2026-08-24	0.2185	0.222100	0.207300	0.2168	-0.778%	697,412	+42.989%
2026-08-21	0.2075	0.235800	0.207500	0.2185	+4.596%	2,933,082	+41.876%
2026-08-20	0.2027	0.217750	0.197500	0.2089	+4.086%	2,008,671	+48.396%
2026-08-19	0.2070	0.239800	0.195200	0.2007	-3.510%	3,758,567	+54.459%
2026-08-18	0.2205	0.225400	0.208000	0.2080	-5.669%	1,038,649	+49.038%
2026-08-17	0.2300	0.230000	0.210600	0.2205	-4.380%	1,817,714	+40.590%
2026-08-14	0.2300	0.244400	0.225100	0.2306	-1.115%	1,747,297	+34.432%
2026-08-13	0.2420	0.245900	0.216700	0.2332	-3.636%	4,384,237	+32.933%
2026-08-12	0.2602	0.272000	0.229700	0.2420	-5.763%	7,116,928	+28.099%
2026-08-11	0.6780	0.678000	0.230800	0.2568	-64.875%	28,273,577	+20.717%
2026-08-10	0.7700	0.799999	0.706500	0.7311	-5.701%	197,074	-57.598%
2026-08-07	0.7400	0.799500	0.740000	0.7753	+3.775%	225,995	-60.015%
2026-08-06	0.7499	0.760300	0.726800	0.7471	+2.807%	408,248	-58.506%
2026-08-05	0.7280	0.731000	0.701300	0.7267	+0.931%	171,662	-57.341%
2026-08-04	0.7200	0.763000	0.720000	0.7200	+0.784%	292,017	-56.944%
2026-08-03	0.6900	0.737800	0.690000	0.7144	+4.125%	248,380	-56.607%
2026-07-31	0.6950	0.703300	0.671400	0.6861	-1.845%	163,783	-54.817%
2026-07-30	0.6700	0.699000	0.660000	0.6990	+4.391%	124,731	-55.651%
2026-07-29	0.6711	0.680350	0.653600	0.6696	-3.041%	118,061	-53.704%
2026-07-28	0.7000	0.706400	0.670100	0.6906	-0.303%	75,981	-55.111%
2026-07-27	0.6875	0.715000	0.650000	0.6927	+1.658%	363,078	-55.248%
2026-07-24	0.7005	0.710300	0.670100	0.6814	-2.727%	202,052	-54.505%
2026-07-23	0.7173	0.740000	0.700000	0.7005	-2.096%	207,614	-55.746%
2026-07-22	0.7739	0.777000	0.710200	0.7155	-5.855%	108,285	-56.674%
2026-07-21	0.7266	0.770000	0.718700	0.7600	+5.953%	227,050	-59.211%
2026-07-20	0.7170	0.737200	0.710300	0.7173	-2.395%	131,536	-56.782%
2026-07-17	0.7100	0.746000	0.708650	0.7349	+3.332%	250,839	-57.817%
2026-07-16	0.7200	0.746000	0.710000	0.7112	-4.665%	159,281	-56.412%
2026-07-15	0.7300	0.752500	0.720100	0.7460	-0.798%	327,873	-58.445%
2026-07-14	0.7450	0.756100	0.710000	0.7520	+0.913%	442,037	-58.777%
2026-07-13	0.7739	0.787000	0.725000	0.7452	-3.708%	324,140	-58.400%
2026-07-10	0.7850	0.793600	0.740300	0.7739	-1.690%	305,582	-59.943%
2026-07-09	0.8188	0.840000	0.740700	0.7872	-4.570%	791,564	-60.620%
2026-07-08	0.8300	0.850900	0.795000	0.8249	-1.221%	344,111	-62.420%
2026-07-07	0.8495	0.855000	0.800200	0.8351	-1.300%	184,964	-62.879%
2026-07-06	0.8588	0.890000	0.834700	0.8461	-0.821%	286,043	-63.361%
2026-07-02	0.8600	0.909000	0.820200	0.8531	-2.391%	575,843	-63.662%
2026-07-01	0.8709	0.900000	0.858050	0.8740	-0.806%	197,449	-64.531%
2026-06-30	0.9000	0.913400	0.871100	0.8811	-2.002%	192,798	-64.817%
2026-06-29	0.8600	0.919900	0.860000	0.8991	+1.193%	259,619	-65.521%
2026-06-26	0.9000	0.939800	0.860000	0.8885	-0.615%	632,138	-65.110%
2026-06-25	0.9071	0.962700	0.878000	0.8940	+2.312%	564,023	-65.324%
2026-06-24	0.9000	0.940000	0.865700	0.8738	-4.189%	397,679	-64.523%
2026-06-23	0.8835	0.975000	0.883500	0.9120	-3.102%	356,649	-66.009%
2026-06-22	0.9448	0.979200	0.921900	0.9412	-1.445%	376,171	-67.063%
2026-06-18	0.9200	0.960000	0.883600	0.9550	+5.061%	457,558	-67.539%
2026-06-17	0.9500	1.000000	0.900000	0.9090	-5.312%	659,811	-65.897%
2026-06-16	0.9900	1.010000	0.865700	0.9600	-5.882%	1,359,250	-67.708%
2026-06-15	1.0800	1.140000	1.010000	1.0200	-2.857%	1,150,328	-69.608%
2026-06-12	1.1000	1.140000	1.050000	1.0500	-6.250%	450,332	-70.476%
2026-06-11	1.0700	1.140000	1.040000	1.1200	+5.660%	593,449	-72.321%
2026-06-10	1.0200	1.150000	0.985000	1.0600	+2.913%	998,545	-70.755%
2026-06-09	1.0100	1.039900	0.963400	1.0300	+3.000%	922,703	-69.903%
2026-06-08	1.0600	1.070000	1.000000	1.0000	-1.961%	649,477	-69.000%
2026-06-05	1.2000	1.249900	1.010000	1.0200	-16.393%	1,606,605	-69.608%
2026-06-04	1.1000	1.230000	1.080000	1.2200	+12.963%	1,178,364	-74.590%
2026-06-03	1.1700	1.175000	1.070000	1.0800	-6.897%	751,849	-71.296%
2026-06-02	1.1500	1.230000	1.120000	1.1600	+1.754%	1,087,414	-73.276%
2026-06-01	1.0600	1.215000	1.055000	1.1400	+5.556%	1,448,387	-72.807%
2026-05-29	1.0800	1.099600	1.030000	1.0800	+0.935%	826,610	-71.296%
2026-05-28	1.1100	1.250000	1.060000	1.0700	-3.604%	2,258,058	-71.028%
2026-05-27	1.1300	1.140000	1.050000	1.1100	+0.909%	921,281	-72.072%
2026-05-26	1.2100	1.220000	1.080000	1.1000	-8.333%	988,427	-71.818%
2026-05-22	1.1900	1.280000	1.180000	1.2000	+3.448%	1,166,996	-74.167%
2026-05-21	1.0400	1.175000	1.020000	1.1600	+12.621%	800,935	-73.276%
2026-05-20	1.0200	1.110000	1.010000	1.0300	+3.000%	828,110	-69.903%
2026-05-19	1.1700	1.190000	1.000000	1.0000	-15.254%	1,673,637	-69.000%
2026-05-18	1.3300	1.384000	1.140000	1.1800	-11.940%	1,085,090	-73.729%
2026-05-15	1.4000	1.500000	1.330000	1.3400	-6.294%	956,320	-76.866%
2026-05-14	1.3500	1.550000	1.280000	1.4300	+7.519%	2,255,019	-78.322%
2026-05-13	1.1100	1.350000	1.020000	1.3300	+20.909%	1,422,719	-76.692%
2026-05-12	1.2900	1.300000	1.050000	1.1000	-15.385%	1,804,793	-71.818%
2026-05-11	1.2650	1.350000	1.210000	1.3000	+4.000%	1,047,571	-76.154%
2026-05-08	1.1600	1.290000	1.140000	1.2500	+9.649%	912,921	-75.200%
2026-05-07	1.0700	1.190000	1.070000	1.1400	+7.547%	714,168	-72.807%
2026-05-06	1.0800	1.110000	1.040000	1.0600	0.000%	429,584	-70.755%
2026-05-05	0.9900	1.090000	0.980100	1.0600	+6.000%	666,499	-70.755%
2026-05-04	0.9559	1.070000	0.955900	1.0000	+1.968%	568,641	-69.000%
2026-05-01	1.0000	1.020000	0.963000	0.9807	+0.791%	284,894	-68.390%
2026-04-30	0.9775	1.040000	0.962600	0.9730	+1.323%	529,494	-68.140%
2026-04-29	1.1400	1.140000	0.960000	0.9603	-11.083%	816,029	-67.718%
2026-04-28	0.9400	1.160000	0.940000	1.0800	+16.129%	1,544,345	-71.296%
2026-04-27	0.9300	0.959900	0.880000	0.9300	+3.276%	511,949	-66.667%
2026-04-24	0.9300	0.987000	0.860600	0.9005	-2.974%	921,475	-65.575%
2026-04-23	1.2700	1.290000	0.910000	0.9281	-28.054%	2,123,625	-66.598%
2026-04-22	1.3500	1.350000	1.260000	1.2900	-3.731%	542,181	-75.969%
2026-04-21	1.3100	1.359900	1.230000	1.3400	+3.876%	907,375	-76.866%
2026-04-20	1.3100	1.330000	1.240000	1.2900	-1.527%	711,584	-75.969%
2026-04-17	1.3000	1.365000	1.240000	1.3100	+2.344%	728,848	-76.336%
2026-04-16	1.3900	1.400000	1.140000	1.2800	-5.882%	1,711,178	-75.781%
2026-04-15	1.0700	1.395000	1.030000	1.3600	+28.302%	3,834,743	-77.206%
2026-04-14	1.0900	1.130000	1.030000	1.0600	-2.752%	548,710	-70.755%
2026-04-13	1.0600	1.130000	1.020000	1.0900	+0.926%	657,588	-71.560%
2026-04-10	1.0900	1.120000	1.005000	1.0800	+0.935%	996,571	-71.296%
2026-04-09	1.0000	1.100000	0.950700	1.0700	+8.081%	1,616,489	-71.028%
2026-04-08	0.9304	0.998000	0.843800	0.9900	+7.843%	1,610,089	-68.687%
2026-04-07	0.7726	0.987300	0.719800	0.9180	+17.632%	3,358,396	-66.231%
2026-04-06	0.6416	0.794000	0.632000	0.7804	+22.898%	1,767,393	-60.277%
2026-04-02	0.5900	0.635000	0.577800	0.6350	+4.734%	234,111	-51.181%
2026-04-01	0.6000	0.613200	0.575001	0.6063	+0.215%	128,591	-48.870%
2026-03-31	0.5400	0.605000	0.506800	0.6050	+12.768%	841,340	-48.760%
2026-03-30	0.6042	0.604200	0.520000	0.5365	-0.905%	492,241	-42.218%
2026-03-27	0.6400	0.640000	0.523700	0.5414	-15.419%	989,247	-42.741%
2026-03-26	0.6290	0.648800	0.580600	0.6401	+0.851%	424,877	-51.570%
2026-03-25	0.5700	0.649900	0.570000	0.6347	+15.379%	817,121	-51.158%
2026-03-24	0.5800	0.600000	0.540000	0.5501	-3.576%	589,160	-43.647%
2026-03-23	0.5690	0.603399	0.560100	0.5705	-0.088%	280,197	-45.662%
2026-03-20	0.6300	0.651900	0.522500	0.5710	-8.655%	854,599	-45.709%
2026-03-19	0.6400	0.640000	0.600000	0.6251	-3.772%	435,800	-50.408%
2026-03-18	0.7088	0.719800	0.630100	0.6496	-5.855%	463,593	-52.278%
2026-03-17	0.6700	0.734899	0.633100	0.6900	+9.056%	1,179,753	-55.072%
2026-03-16	0.6518	0.669900	0.629600	0.6327	+0.269%	133,999	-51.004%
2026-03-13	0.6450	0.682100	0.626600	0.6310	-3.517%	182,791	-50.872%
2026-03-12	0.6800	0.680000	0.640700	0.6540	-4.484%	200,205	-52.599%
2026-03-11	0.6831	0.687500	0.665200	0.6847	-0.306%	114,351	-54.725%
2026-03-10	0.6900	0.698000	0.671000	0.6868	+0.248%	171,965	-54.863%
2026-03-09	0.6450	0.691400	0.639801	0.6851	+1.813%	266,781	-54.751%
2026-03-06	0.6500	0.678800	0.630400	0.6729	+1.893%	199,784	-53.931%
2026-03-05	0.6861	0.686800	0.642300	0.6604	-5.657%	253,966	-53.059%
2026-03-04	0.6464	0.700000	0.635100	0.7000	+4.932%	234,354	-55.714%
2026-03-03	0.6929	0.692900	0.629800	0.6671	-3.598%	407,724	-53.530%
2026-03-02	0.6491	0.692000	0.643500	0.6920	+2.519%	207,712	-55.202%
2026-02-27	0.6900	0.712000	0.660900	0.6750	-3.475%	275,933	-54.074%
2026-02-26	0.7018	0.715000	0.680100	0.6993	-1.368%	200,789	-55.670%
2026-02-25	0.6528	0.725600	0.650600	0.7090	+7.555%	365,457	-56.276%
2026-02-24	0.6400	0.665000	0.633000	0.6592	+2.984%	291,063	-52.973%
2026-02-23	0.6500	0.650000	0.601200	0.6401	-1.219%	498,112	-51.570%
2026-02-20	0.7050	0.730500	0.640000	0.6480	-1.490%	1,212,272	-52.160%
2026-02-19	0.6728	0.689700	0.650000	0.6578	-1.938%	540,929	-52.873%
2026-02-18	0.6800	0.719900	0.663400	0.6708	-1.062%	238,422	-53.787%
2026-02-17	0.6913	0.705000	0.673500	0.6780	-3.253%	229,598	-54.277%
2026-02-13	0.6800	0.749500	0.680000	0.7008	+3.044%	393,995	-55.765%
2026-02-12	0.6910	0.710499	0.666000	0.6801	-4.359%	378,792	-54.418%
2026-02-11	0.7100	0.719900	0.680000	0.7111	-0.322%	491,546	-56.406%
2026-02-10	0.6988	0.751895	0.697300	0.7134	+2.104%	443,374	-56.546%
2026-02-09	0.7276	0.732400	0.690600	0.6987	-2.280%	344,099	-55.632%
2026-02-06	0.6900	0.740900	0.681100	0.7150	+3.593%	449,897	-56.643%
2026-02-05	0.7300	0.740100	0.679400	0.6902	-5.465%	658,718	-55.085%
2026-02-04	0.7750	0.807400	0.720000	0.7301	-4.562%	549,532	-57.540%
2026-02-03	0.8280	0.849900	0.710300	0.7650	-7.407%	1,575,094	-59.477%
2026-02-02	0.8500	0.871300	0.814000	0.8262	-0.793%	480,169	-62.479%
2026-01-30	0.8600	0.879700	0.824300	0.8328	-4.506%	394,224	-62.776%
2026-01-29	0.9000	0.900000	0.827500	0.8721	-4.007%	1,023,576	-64.454%
2026-01-28	1.0000	1.049100	0.885000	0.9085	+1.034%	2,473,938	-65.878%
2026-01-27	0.8900	0.899200	0.855000	0.8992	-0.333%	521,342	-65.525%
2026-01-26	0.9340	0.942500	0.880000	0.9022	-5.022%	508,492	-65.640%
2026-01-23	0.9699	0.990000	0.927500	0.9499	-1.971%	442,244	-67.365%
2026-01-22	1.0100	1.010000	0.950000	0.9690	+4.026%	1,228,853	-68.008%
2026-01-21	0.9460	0.990000	0.925000	0.9315	-1.533%	790,270	-66.720%
2026-01-20	0.9300	0.988800	0.920000	0.9460	-0.557%	669,871	-67.230%
2026-01-16	0.9500	1.000000	0.930000	0.9513	+0.699%	530,028	-67.413%
2026-01-15	0.9804	1.020000	0.934900	0.9447	-4.121%	438,833	-67.185%
2026-01-14	0.9539	1.010000	0.921000	0.9853	+2.614%	1,061,483	-68.538%
2026-01-13	0.9800	1.029900	0.960000	0.9602	-2.030%	622,126	-67.715%
2026-01-12	1.0800	1.090000	0.914250	0.9801	-8.402%	1,638,297	-68.371%
2026-01-09	1.0500	1.150000	1.020000	1.0700	+7.722%	2,779,554	-71.028%
2026-01-08	0.9800	1.050000	0.960000	0.9933	+4.229%	902,724	-68.791%
2026-01-07	0.9053	0.989800	0.905300	0.9530	+5.002%	501,731	-67.471%
2026-01-06	0.8410	0.920000	0.833500	0.9076	+6.364%	445,961	-65.844%
2026-01-05	0.8397	0.865600	0.805100	0.8533	+2.412%	286,798	-63.670%
2026-01-02	0.7924	0.839500	0.769800	0.8332	+8.236%	321,798	-62.794%
2025-12-31	0.8094	0.809400	0.762000	0.7698	-4.146%	669,525	-59.730%
2025-12-30	0.8087	0.839900	0.801600	0.8031	-1.145%	364,250	-61.400%
2025-12-29	0.8840	0.884200	0.780000	0.8124	-10.153%	776,921	-61.841%
2025-12-26	0.9100	0.930000	0.884000	0.9042	+1.220%	667,985	-65.716%
2025-12-24	0.8750	0.907100	0.860000	0.8933	+2.678%	151,628	-65.297%
2025-12-23	0.8900	0.913500	0.864600	0.8700	-3.237%	245,520	-64.368%
2025-12-22	0.8800	0.929900	0.860000	0.8991	+1.011%	596,182	-65.521%
2025-12-19	0.8800	0.919900	0.880000	0.8901	+1.575%	415,083	-65.172%
2025-12-18	0.9009	0.939999	0.866000	0.8763	+1.201%	353,892	-64.624%
2025-12-17	0.8975	0.930000	0.862700	0.8659	-3.896%	316,919	-64.199%
2025-12-16	0.9200	0.930000	0.874600	0.9010	-1.916%	355,551	-65.594%
2025-12-15	1.0000	1.005200	0.913000	0.9186	-5.698%	497,089	-66.253%
2025-12-12	1.0200	1.020000	0.959100	0.9741	-3.554%	536,289	-68.176%
2025-12-11	1.0000	1.050000	1.000000	1.0100	-0.980%	497,350	-69.307%
2025-12-10	1.0900	1.130000	1.015000	1.0200	-3.774%	1,083,193	-69.608%
2025-12-09	0.9615	1.089900	0.950000	1.0600	+18.001%	2,300,029	-70.755%
2025-12-08	0.8720	0.910200	0.863100	0.8983	+3.253%	387,700	-65.490%
2025-12-05	0.8900	0.913200	0.834200	0.8700	-2.695%	379,651	-64.368%
2025-12-04	0.8764	0.936000	0.861101	0.8941	+5.052%	613,715	-65.328%
2025-12-03	0.7600	0.859600	0.753700	0.8511	+10.878%	502,504	-63.577%
2025-12-02	0.8000	0.808190	0.720100	0.7676	+6.953%	1,115,360	-59.614%
2025-12-01	0.7700	0.775700	0.703000	0.7177	-6.913%	485,275	-56.806%
2025-11-28	0.8020	0.815000	0.766400	0.7710	-5.201%	355,750	-59.792%
2025-11-26	0.7560	0.813300	0.744600	0.8133	+9.080%	580,931	-61.884%
2025-11-25	0.7524	0.760100	0.725700	0.7456	-1.519%	235,401	-58.423%
2025-11-24	0.7481	0.785200	0.731100	0.7571	+0.225%	274,871	-59.054%
2025-11-21	0.7474	0.790000	0.740600	0.7554	-0.093%	423,056	-58.962%
2025-11-20	0.7881	0.823650	0.738500	0.7561	+0.813%	646,235	-59.000%
2025-11-19	0.7853	0.789500	0.729300	0.7500	-4.931%	503,808	-58.667%
2025-11-18	0.7900	0.839300	0.765000	0.7889	+1.518%	492,038	-60.705%
2025-11-17	0.8450	0.845000	0.760000	0.7771	-7.543%	1,084,009	-60.108%
2025-11-14	0.8620	0.888500	0.840000	0.8405	-0.533%	475,008	-63.117%
2025-11-13	0.9500	0.955337	0.840500	0.8450	-12.326%	2,156,663	-63.314%
2025-11-12	1.0600	1.100000	0.950000	0.9638	-9.075%	1,460,730	-67.836%
2025-11-11	1.0000	1.190100	0.910000	1.0600	+8.751%	3,671,154	-70.755%
2025-11-10	0.9600	1.110000	0.929300	0.9747	+7.039%	2,864,165	-68.195%
2025-11-07	0.9200	0.934100	0.850000	0.9106	+2.487%	1,007,828	-65.957%
2025-11-06	0.9200	0.949400	0.868000	0.8885	-1.823%	741,655	-65.110%
2025-11-05	0.8847	0.929900	0.884700	0.9050	+1.857%	326,909	-65.746%
2025-11-04	0.9300	0.939800	0.865700	0.8885	-4.882%	482,555	-65.110%
2025-11-03	0.9300	0.958600	0.910100	0.9341	-0.107%	626,208	-66.813%
2025-10-31	0.9500	0.950000	0.900000	0.9351	-1.568%	678,205	-66.848%
2025-10-30	1.0500	1.050000	0.932600	0.9500	-5.941%	1,396,262	-67.368%
2025-10-29	0.9116	1.160000	0.911600	1.0100	+8.253%	6,466,785	-69.307%
2025-10-28	0.9400	0.940000	0.920000	0.9330	-0.075%	251,171	-66.774%
2025-10-27	0.9160	0.953750	0.916000	0.9337	+1.533%	408,776	-66.799%
2025-10-24	0.9253	0.945000	0.910000	0.9196	-0.022%	297,036	-66.290%
2025-10-23	0.9600	0.960000	0.890000	0.9198	-1.615%	645,472	-66.297%
2025-10-22	0.9700	0.975000	0.920000	0.9349	-3.609%	435,411	-66.841%
2025-10-21	0.9761	0.999800	0.940000	0.9699	-0.899%	375,408	-68.038%
2025-10-20	0.9400	1.031000	0.940000	0.9787	+5.657%	552,986	-68.325%
2025-10-17	0.9600	0.970000	0.910000	0.9263	-2.041%	344,154	-66.534%
2025-10-16	0.9771	1.020000	0.922200	0.9456	-3.224%	1,051,220	-67.217%
2025-10-15	0.9268	0.999900	0.920000	0.9771	+5.427%	329,811	-68.273%
2025-10-14	0.9300	0.949900	0.900700	0.9268	-3.034%	389,333	-66.552%
2025-10-13	0.9477	0.979999	0.927695	0.9558	+0.897%	403,767	-67.566%
2025-10-10	1.0000	1.000000	0.940100	0.9473	-3.915%	395,114	-67.275%
2025-10-09	1.0000	1.035000	0.980500	0.9859	-1.410%	451,968	-68.557%
2025-10-08	0.9590	1.040000	0.950100	1.0000	+3.713%	802,835	-69.000%
2025-10-07	0.9700	1.000000	0.940400	0.9642	+0.156%	527,077	-67.849%
2025-10-06	1.0400	1.040000	0.960200	0.9627	-5.618%	910,676	-67.799%
2025-10-03	1.0400	1.050000	1.010000	1.0200	0.000%	633,214	-69.608%
2025-10-02	1.0200	1.030000	1.010000	1.0200	0.000%	352,775	-69.608%
2025-10-01	1.0100	1.020000	1.010000	1.0200	+0.990%	191,510	-69.608%
2025-09-30	1.0400	1.040000	1.000000	1.0100	0.000%	280,379	-69.307%
2025-09-29	1.0300	1.050000	1.010000	1.0100	-0.980%	421,278	-69.307%
2025-09-26	1.0200	1.049600	1.000000	1.0200	-0.971%	445,599	-69.608%
2025-09-25	1.0600	1.060000	1.020000	1.0300	-2.830%	380,616	-69.903%
2025-09-24	1.0400	1.080000	1.040000	1.0600	+0.952%	394,691	-70.755%
2025-09-23	1.0900	1.105000	1.040000	1.0500	-2.778%	386,300	-70.476%
2025-09-22	1.0800	1.110000	1.030000	1.0800	+2.857%	372,452	-71.296%
2025-09-19	1.1400	1.150000	1.050000	1.0500	-8.696%	939,959	-70.476%
2025-09-18	1.1700	1.220000	1.130000	1.1500	0.000%	1,873,106	-73.043%
2025-09-17	1.2000	1.210000	1.150000	1.1500	-4.167%	331,584	-73.043%
2025-09-16	1.1400	1.210000	1.140000	1.2000	+3.448%	358,260	-74.167%
2025-09-15	1.1600	1.180000	1.120000	1.1600	0.000%	473,632	-73.276%
2025-09-12	1.1700	1.200000	1.150000	1.1600	-1.695%	384,857	-73.276%
2025-09-11	1.2200	1.260500	1.170000	1.1800	-4.065%	420,628	-73.729%
2025-09-10	1.1700	1.260000	1.160000	1.2300	+4.237%	331,315	-74.797%
2025-09-09	1.1500	1.190000	1.130000	1.1800	+0.855%	298,778	-73.729%
2025-09-08	1.2000	1.210000	1.150000	1.1700	-2.500%	329,712	-73.504%
2025-09-05	1.2200	1.240000	1.160000	1.2000	-1.639%	304,117	-74.167%
2025-09-04	1.2800	1.299500	1.160000	1.2200	-6.154%	584,643	-74.590%
2025-09-03	1.2500	1.310000	1.240000	1.3000	+4.000%	566,307	-76.154%
2025-09-02	1.2500	1.278700	1.220000	1.2500	+0.806%	352,622	-75.200%
2025-08-29	1.2400	1.260000	1.180000	1.2400	0.000%	401,415	-75.000%
2025-08-28	1.2900	1.300000	1.180000	1.2400	-3.125%	531,909	-75.000%
2025-08-27	1.3000	1.330000	1.250000	1.2800	-0.775%	455,238	-75.781%
2025-08-26	1.3200	1.350000	1.282800	1.2900	-0.769%	751,425	-75.969%
2025-08-25	1.2500	1.470000	1.239400	1.3000	+9.244%	3,777,145	-76.154%
2025-08-22	1.1800	1.229900	1.150700	1.1900	+3.478%	241,451	-73.950%
2025-08-21	1.1600	1.180000	1.150000	1.1500	-1.709%	135,495	-73.043%
2025-08-20	1.1700	1.215000	1.155000	1.1700	0.000%	367,198	-73.504%
2025-08-19	1.2300	1.240000	1.160000	1.1700	-5.645%	173,239	-73.504%
2025-08-18	1.2200	1.250000	1.190100	1.2400	+4.202%	374,155	-75.000%
2025-08-15	1.2200	1.250000	1.180000	1.1900	-0.833%	340,707	-73.950%
2025-08-14	1.1600	1.210000	1.128700	1.2000	+3.448%	305,341	-74.167%
2025-08-13	1.2600	1.320000	1.160000	1.1600	-5.691%	800,846	-73.276%
2025-08-12	1.1000	1.230000	1.080000	1.2300	+13.889%	638,259	-74.797%
2025-08-11	1.1100	1.110000	1.060000	1.0800	-2.703%	323,695	-71.296%
2025-08-08	1.1200	1.170000	1.080000	1.1100	-0.893%	248,334	-72.072%
2025-08-07	1.1000	1.120000	1.060000	1.1200	+0.901%	363,182	-72.321%
2025-08-06	1.1300	1.132000	1.080000	1.1100	-1.770%	257,437	-72.072%
2025-08-05	1.1500	1.150000	1.110000	1.1300	+0.893%	202,059	-72.566%
2025-08-04	1.1000	1.120000	1.079600	1.1200	+2.752%	212,909	-72.321%
2025-08-01	1.0800	1.090000	1.020000	1.0900	+1.869%	221,896	-71.560%
2025-07-31	1.1000	1.125000	1.060000	1.0700	-2.727%	229,732	-71.028%
2025-07-30	1.1800	1.180000	1.080000	1.1000	-3.509%	386,525	-71.818%
2025-07-29	1.2100	1.210000	1.100000	1.1400	-3.390%	421,684	-72.807%
2025-07-28	1.2000	1.210000	1.150000	1.1800	0.000%	293,158	-73.729%
2025-07-25	1.2200	1.229600	1.150000	1.1800	-2.479%	243,742	-73.729%
2025-07-24	1.2500	1.269100	1.200000	1.2100	-3.200%	168,574	-74.380%
2025-07-23	1.1600	1.250000	1.145000	1.2500	+8.696%	710,393	-75.200%
2025-07-22	1.1400	1.179600	1.120000	1.1500	0.000%	339,347	-73.043%
2025-07-21	1.1600	1.201700	1.130000	1.1500	0.000%	231,525	-73.043%
2025-07-18	1.2100	1.220000	1.140000	1.1500	-4.167%	290,460	-73.043%
2025-07-17	1.2200	1.279500	1.020000	1.2000	-0.826%	2,328,849	-74.167%
2025-07-16	1.1500	1.230000	1.140000	1.2100	+3.419%	265,280	-74.380%
2025-07-15	1.2200	1.229100	1.150000	1.1700	-4.878%	392,127	-73.504%
2025-07-14	1.2500	1.270000	1.200000	1.2300	-0.806%	392,769	-74.797%
2025-07-11	1.2800	1.300000	1.225000	1.2400	-4.615%	449,537	-75.000%
2025-07-10	1.3700	1.400000	1.270000	1.3000	-1.515%	885,024	-76.154%
2025-07-09	1.2700	1.380000	1.270000	1.3200	+3.937%	400,283	-76.515%
2025-07-08	1.2300	1.310000	1.230000	1.2700	+4.098%	400,668	-75.591%
2025-07-07	1.3200	1.328800	1.200000	1.2200	-8.271%	411,769	-74.590%
2025-07-03	1.2900	1.340000	1.260000	1.3300	+4.724%	141,463	-76.692%
2025-07-02	1.2300	1.320000	1.180000	1.2700	+4.098%	644,669	-75.591%
2025-07-01	1.3100	1.339900	1.205000	1.2200	-8.271%	648,669	-74.590%
2025-06-30	1.4100	1.430000	1.320000	1.3300	-5.674%	544,310	-76.692%
2025-06-27	1.4600	1.470000	1.390000	1.4100	-2.759%	313,904	-78.014%
2025-06-26	1.5100	1.520000	1.430000	1.4500	-3.974%	387,782	-78.621%
2025-06-25	1.6200	1.620000	1.500000	1.5100	-5.625%	420,950	-79.470%
2025-06-24	1.5600	1.660000	1.550000	1.6000	+3.896%	454,843	-80.625%
2025-06-23	1.5900	1.615000	1.540000	1.5400	-4.938%	340,132	-79.870%
2025-06-20	1.6200	1.665000	1.560000	1.6200	+0.621%	898,758	-80.864%
2025-06-18	1.6200	1.645000	1.530000	1.6100	-0.617%	398,825	-80.745%
2025-06-17	1.7800	1.849300	1.610000	1.6200	-8.989%	596,364	-80.864%
2025-06-16	1.7600	1.820300	1.710000	1.7800	+1.714%	288,637	-82.584%
2025-06-13	1.7600	1.830000	1.740000	1.7500	-2.235%	332,198	-82.286%
2025-06-12	1.7500	1.850000	1.695000	1.7900	+2.286%	716,528	-82.682%
2025-06-11	1.6800	1.915000	1.680000	1.7500	+4.167%	909,442	-82.286%
2025-06-10	1.7200	1.770000	1.660000	1.6800	-1.754%	577,899	-81.548%
2025-06-09	1.7400	1.750000	1.660000	1.7100	+1.183%	405,090	-81.871%
2025-06-06	1.5800	1.760000	1.580000	1.6900	+8.333%	914,725	-81.657%
2025-06-05	1.6400	1.659900	1.560000	1.5600	-5.455%	396,661	-80.128%
2025-06-04	1.5300	1.680000	1.530000	1.6500	+7.843%	829,572	-81.212%
2025-06-03	1.4500	1.530000	1.380000	1.5300	+8.511%	771,049	-79.739%
2025-06-02	1.4300	1.540000	1.400000	1.4100	+2.174%	896,085	-78.014%
2025-05-30	1.3900	1.425100	1.330000	1.3800	-1.429%	202,995	-77.536%
2025-05-29	1.3900	1.470300	1.380000	1.4000	+2.190%	371,633	-77.857%
2025-05-28	1.3300	1.435000	1.330000	1.3700	-4.196%	584,459	-77.372%
2025-05-27	1.5700	1.575000	1.420000	1.4300	-9.494%	1,018,111	-78.322%
2025-05-23	1.6400	1.765000	1.565000	1.5800	+0.637%	3,075,952	-80.380%
2025-05-22	1.6000	1.628800	1.550000	1.5700	-0.633%	3,580,457	-80.255%
2025-05-21	1.6100	1.650000	1.510000	1.5800	-3.067%	645,252	-80.380%
2025-05-20	1.5000	1.658100	1.480000	1.6300	+11.644%	1,416,186	-80.982%
2025-05-19	1.4100	1.475000	1.390000	1.4600	+2.817%	455,772	-78.767%
2025-05-16	1.3700	1.450000	1.360000	1.4200	+5.185%	533,173	-78.169%
2025-05-15	1.3200	1.360000	1.240000	1.3500	+3.053%	210,135	-77.037%
2025-05-14	1.3200	1.365000	1.290000	1.3100	+3.150%	255,347	-76.336%
2025-05-13	1.3100	1.310000	1.210000	1.2700	-1.550%	430,999	-75.591%
2025-05-12	1.2500	1.350000	1.250000	1.2900	+7.500%	323,385	-75.969%
2025-05-09	1.2500	1.250000	1.190000	1.2000	-1.639%	64,317	-74.167%
2025-05-08	1.1600	1.270000	1.160000	1.2200	+5.172%	258,840	-74.590%
2025-05-07	1.1700	1.200000	1.160000	1.1600	-2.521%	132,155	-73.276%
2025-05-06	1.3000	1.320000	1.170100	1.1900	-9.160%	310,553	-73.950%
2025-05-05	1.3900	1.390000	1.291000	1.3100	-5.072%	100,556	-76.336%
2025-05-02	1.3600	1.401000	1.310000	1.3800	+3.759%	288,825	-77.536%
2025-05-01	1.4000	1.400000	1.320000	1.3300	-5.000%	88,944	-76.692%
2025-04-30	1.2400	1.400000	1.200000	1.4000	+11.111%	278,767	-77.857%
2025-04-29	1.2400	1.290000	1.220000	1.2600	+1.613%	103,855	-75.397%
2025-04-28	1.2300	1.290000	1.210000	1.2400	-0.800%	185,105	-75.000%
2025-04-25	1.2900	1.339900	1.240000	1.2500	-5.303%	177,828	-75.200%
2025-04-24	1.2300	1.325000	1.220000	1.3200	+7.317%	264,853	-76.515%
2025-04-23	1.1800	1.268000	1.165000	1.2300	+6.957%	357,000	-74.797%
2025-04-22	1.0900	1.160000	1.070000	1.1500	+6.481%	172,317	-73.043%
2025-04-21	1.0700	1.135300	1.060000	1.0800	0.000%	237,275	-71.296%
2025-04-17	1.0500	1.110000	1.030000	1.0800	+3.846%	131,526	-71.296%
2025-04-16	1.1100	1.110000	1.000000	1.0400	-6.306%	151,952	-70.192%
2025-04-15	1.0600	1.150000	1.060000	1.1100	+2.778%	221,011	-72.072%
2025-04-14	1.0400	1.169600	1.030000	1.0800	+4.854%	427,662	-71.296%
2025-04-11	0.9600	1.030000	0.910000	1.0300	+6.924%	137,937	-69.903%
2025-04-10	0.9700	0.986000	0.909500	0.9633	-3.670%	168,679	-67.819%
2025-04-09	0.9170	1.040000	0.860000	1.0000	+6.940%	416,043	-69.000%
2025-04-08	1.0000	1.019900	0.916700	0.9351	-2.917%	206,819	-66.848%
2025-04-07	0.9000	0.993300	0.850500	0.9632	+1.379%	363,348	-67.816%
2025-04-04	1.0100	1.020000	0.910400	0.9501	-9.514%	503,154	-67.372%
2025-04-03	1.0700	1.120000	1.050000	1.0500	-9.091%	290,476	-70.476%
2025-04-02	1.0800	1.160000	1.050000	1.1550	+6.944%	259,128	-73.160%
2025-04-01	1.1700	1.180000	1.080000	1.0800	-9.244%	485,432	-71.296%
2025-03-31	1.2600	1.270000	1.160000	1.1900	-5.556%	323,592	-73.950%
2025-03-28	1.1800	1.290000	1.180000	1.2600	+0.800%	222,949	-75.397%
2025-03-27	1.2700	1.300000	1.200000	1.2500	+0.806%	256,444	-75.200%
2025-03-26	1.3300	1.339000	1.190000	1.2400	-6.061%	531,803	-75.000%
2025-03-25	1.3500	1.360000	1.290000	1.3200	-3.650%	149,000	-76.515%
2025-03-24	1.4100	1.410000	1.330000	1.3700	0.000%	215,539	-77.372%
2025-03-21	1.3500	1.380000	1.303100	1.3700	+0.735%	172,580	-77.372%
2025-03-20	1.3400	1.380000	1.300000	1.3600	+0.741%	173,910	-77.206%
2025-03-19	1.4100	1.420000	1.330000	1.3500	-2.878%	463,126	-77.037%

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

PDSB
PDS Biotechnology Corporation Common Stock
stock NASDAQ