PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.010
+0.077 (8.25%)
At close: Oct 29, 2025, 4:00 PM EDT
1.050
+0.040 (3.96%)
After-hours: Oct 29, 2025, 7:59 PM EDT

PDS Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.911.160.911.011.018.25%6,283,859
Oct 28, 20250.940.940.920.930.93-0.07%251,171
Oct 27, 20250.920.950.920.930.931.53%408,776
Oct 24, 20250.930.950.910.920.92-0.02%297,036
Oct 23, 20250.960.960.890.920.92-1.62%645,472
Oct 22, 20250.970.980.920.930.93-3.61%435,411
Oct 21, 20250.981.000.940.970.97-0.90%375,408
Oct 20, 20250.941.030.940.980.985.66%552,986
Oct 17, 20250.960.970.910.930.93-2.04%344,154
Oct 16, 20250.981.020.920.950.95-3.22%1,051,220
Oct 15, 20250.931.000.920.980.985.43%329,811
Oct 14, 20250.930.950.900.930.93-3.03%389,333
Oct 13, 20250.950.980.930.960.960.90%403,767
Oct 10, 20251.001.000.940.950.95-3.92%395,114
Oct 9, 20251.001.040.980.990.99-1.41%451,968
Oct 8, 20250.961.040.951.001.003.71%802,835
Oct 7, 20250.971.000.940.960.960.16%527,077
Oct 6, 20251.041.040.960.960.96-5.62%910,676
Oct 3, 20251.041.051.011.021.02-633,214
Oct 2, 20251.021.031.011.021.02-352,775
Oct 1, 20251.011.021.011.021.020.99%191,510
Sep 30, 20251.041.041.001.011.01-280,379
Sep 29, 20251.031.051.011.011.01-0.98%421,278
Sep 26, 20251.021.051.001.021.02-0.97%445,599
Sep 25, 20251.061.061.021.031.03-2.83%380,616
Sep 24, 20251.041.081.041.061.060.95%394,691
Sep 23, 20251.091.111.041.051.05-2.78%386,300
Sep 22, 20251.081.111.031.081.082.86%372,452
Sep 19, 20251.141.151.051.051.05-8.70%939,959
Sep 18, 20251.171.221.131.151.15-1,873,106
Sep 17, 20251.201.211.151.151.15-4.17%331,584
Sep 16, 20251.141.211.141.201.203.45%358,260
Sep 15, 20251.161.181.121.161.16-473,632
Sep 12, 20251.171.201.151.161.16-1.69%384,857
Sep 11, 20251.221.261.171.181.18-4.07%420,628
Sep 10, 20251.171.261.161.231.234.24%331,315
Sep 9, 20251.151.191.131.181.180.85%298,778
Sep 8, 20251.201.211.151.171.17-2.50%329,712
Sep 5, 20251.221.241.161.201.20-1.64%304,117
Sep 4, 20251.281.301.161.221.22-6.15%584,643
Sep 3, 20251.251.311.241.301.304.00%552,509
Sep 2, 20251.251.281.221.251.250.81%352,622
Aug 29, 20251.241.261.181.241.24-401,415
Aug 28, 20251.291.301.181.241.24-3.13%531,909
Aug 27, 20251.301.331.251.281.28-0.78%455,238
Aug 26, 20251.321.351.281.291.29-0.77%751,425
Aug 25, 20251.251.471.241.301.309.24%3,777,145
Aug 22, 20251.181.231.151.191.193.48%241,451
Aug 21, 20251.161.181.151.151.15-1.71%135,495
Aug 20, 20251.171.221.161.171.17-367,198