PDS Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.65	0.68	0.63	0.67	0.67	1.89%	199,784
Mar 5, 2026	0.69	0.69	0.64	0.66	0.66	-5.66%	253,931
Mar 4, 2026	0.65	0.70	0.64	0.70	0.70	4.93%	234,003
Mar 3, 2026	0.69	0.69	0.63	0.67	0.67	-3.60%	399,876
Mar 2, 2026	0.65	0.69	0.64	0.69	0.69	2.52%	207,431
Feb 27, 2026	0.69	0.71	0.66	0.68	0.68	-3.47%	273,186
Feb 26, 2026	0.70	0.72	0.68	0.70	0.70	-1.37%	200,789
Feb 25, 2026	0.65	0.73	0.65	0.71	0.71	7.55%	365,157
Feb 24, 2026	0.64	0.67	0.63	0.66	0.66	2.98%	291,062
Feb 23, 2026	0.65	0.65	0.60	0.64	0.64	-1.22%	493,780
Feb 20, 2026	0.71	0.73	0.64	0.65	0.65	-1.49%	1,205,887
Feb 19, 2026	0.67	0.69	0.65	0.66	0.66	-1.94%	539,870
Feb 18, 2026	0.68	0.72	0.66	0.67	0.67	-1.06%	227,891
Feb 17, 2026	0.69	0.71	0.67	0.68	0.68	-3.25%	229,598
Feb 13, 2026	0.68	0.75	0.68	0.70	0.70	3.04%	393,860
Feb 12, 2026	0.69	0.71	0.67	0.68	0.68	-4.36%	378,192
Feb 11, 2026	0.71	0.72	0.68	0.71	0.71	-0.32%	489,526
Feb 10, 2026	0.70	0.75	0.70	0.71	0.71	2.10%	443,374
Feb 9, 2026	0.73	0.73	0.69	0.70	0.70	-2.28%	344,099
Feb 6, 2026	0.69	0.74	0.68	0.72	0.72	3.59%	443,729
Feb 5, 2026	0.73	0.74	0.68	0.69	0.69	-5.47%	651,176
Feb 4, 2026	0.78	0.81	0.72	0.73	0.73	-4.56%	546,708
Feb 3, 2026	0.83	0.85	0.71	0.77	0.77	-7.41%	1,559,719
Feb 2, 2026	0.85	0.87	0.81	0.83	0.83	-0.79%	479,936
Jan 30, 2026	0.86	0.88	0.82	0.83	0.83	-4.51%	391,212
Jan 29, 2026	0.90	0.90	0.83	0.87	0.87	-4.01%	1,021,348
Jan 28, 2026	1.00	1.05	0.89	0.91	0.91	1.03%	2,466,760
Jan 27, 2026	0.89	0.90	0.86	0.90	0.90	-0.33%	521,316
Jan 26, 2026	0.93	0.94	0.88	0.90	0.90	-5.02%	508,201
Jan 23, 2026	0.97	0.99	0.93	0.95	0.95	-1.97%	437,107
Jan 22, 2026	1.01	1.01	0.95	0.97	0.97	4.03%	1,228,565
Jan 21, 2026	0.95	0.99	0.93	0.93	0.93	-1.53%	790,164
Jan 20, 2026	0.93	0.99	0.92	0.95	0.95	-0.56%	669,642
Jan 16, 2026	0.95	1.00	0.93	0.95	0.95	0.70%	529,961
Jan 15, 2026	0.98	1.02	0.93	0.94	0.94	-4.12%	438,600
Jan 14, 2026	0.95	1.01	0.92	0.99	0.99	2.61%	1,061,467
Jan 13, 2026	0.98	1.03	0.96	0.96	0.96	-2.03%	613,994
Jan 12, 2026	1.08	1.09	0.91	0.98	0.98	-8.40%	1,636,412
Jan 9, 2026	1.05	1.15	1.02	1.07	1.07	7.72%	2,850,856
Jan 8, 2026	0.98	1.05	0.96	0.99	0.99	4.23%	902,694
Jan 7, 2026	0.91	0.99	0.91	0.95	0.95	5.00%	501,631
Jan 6, 2026	0.84	0.92	0.83	0.91	0.91	6.36%	429,137
Jan 5, 2026	0.84	0.87	0.81	0.85	0.85	2.41%	242,378
Jan 2, 2026	0.79	0.84	0.77	0.83	0.83	8.24%	321,402
Dec 31, 2025	0.81	0.81	0.76	0.77	0.77	-4.15%	644,361
Dec 30, 2025	0.81	0.84	0.80	0.80	0.80	-1.14%	356,639
Dec 29, 2025	0.88	0.88	0.78	0.81	0.81	-10.15%	775,756
Dec 26, 2025	0.91	0.93	0.88	0.90	0.90	1.22%	667,903
Dec 24, 2025	0.88	0.91	0.86	0.89	0.89	2.68%	151,561
Dec 23, 2025	0.89	0.91	0.86	0.87	0.87	-3.24%	244,015