PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
0.7571
+0.0017 (0.23%)
At close: Nov 24, 2025, 4:00 PM EST
0.7571
0.00 (0.00%)
Pre-market: Nov 25, 2025, 5:38 AM EST
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.75 | 0.79 | 0.73 | 0.76 | 0.76 | 0.23% | 274,871 |
| Nov 21, 2025 | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | -0.09% | 423,056 |
| Nov 20, 2025 | 0.79 | 0.82 | 0.74 | 0.76 | 0.76 | 0.81% | 645,642 |
| Nov 19, 2025 | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -4.93% | 503,808 |
| Nov 18, 2025 | 0.79 | 0.84 | 0.77 | 0.79 | 0.79 | 1.52% | 492,738 |
| Nov 17, 2025 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -7.54% | 1,084,009 |
| Nov 14, 2025 | 0.86 | 0.89 | 0.84 | 0.84 | 0.84 | -0.53% | 475,108 |
| Nov 13, 2025 | 0.95 | 0.96 | 0.84 | 0.85 | 0.85 | -12.33% | 2,156,663 |
| Nov 12, 2025 | 1.06 | 1.10 | 0.95 | 0.96 | 0.96 | -9.08% | 1,460,730 |
| Nov 11, 2025 | 1.00 | 1.19 | 0.91 | 1.06 | 1.06 | 8.75% | 3,671,154 |
| Nov 10, 2025 | 0.96 | 1.11 | 0.93 | 0.97 | 0.97 | 7.04% | 2,864,165 |
| Nov 7, 2025 | 0.92 | 0.93 | 0.85 | 0.91 | 0.91 | 2.49% | 1,008,028 |
| Nov 6, 2025 | 0.92 | 0.95 | 0.87 | 0.89 | 0.89 | -1.82% | 741,855 |
| Nov 5, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 1.86% | 326,909 |
| Nov 4, 2025 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -4.88% | 482,555 |
| Nov 3, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -0.11% | 626,208 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.57% | 678,205 |
| Oct 30, 2025 | 1.05 | 1.05 | 0.93 | 0.95 | 0.95 | -5.94% | 1,396,262 |
| Oct 29, 2025 | 0.91 | 1.16 | 0.91 | 1.01 | 1.01 | 8.25% | 6,467,185 |
| Oct 28, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.07% | 251,171 |
| Oct 27, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.53% | 408,776 |
| Oct 24, 2025 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -0.02% | 297,036 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -1.62% | 645,472 |
| Oct 22, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -3.61% | 435,411 |
| Oct 21, 2025 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | -0.90% | 375,408 |
| Oct 20, 2025 | 0.94 | 1.03 | 0.94 | 0.98 | 0.98 | 5.66% | 552,986 |
| Oct 17, 2025 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -2.04% | 344,154 |
| Oct 16, 2025 | 0.98 | 1.02 | 0.92 | 0.95 | 0.95 | -3.22% | 1,051,220 |
| Oct 15, 2025 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | 5.43% | 329,811 |
| Oct 14, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | -3.03% | 389,333 |
| Oct 13, 2025 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 0.90% | 403,767 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -3.92% | 395,114 |
| Oct 9, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.41% | 451,968 |
| Oct 8, 2025 | 0.96 | 1.04 | 0.95 | 1.00 | 1.00 | 3.71% | 802,835 |
| Oct 7, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | 0.16% | 527,077 |
| Oct 6, 2025 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -5.62% | 910,676 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | - | 633,214 |
| Oct 2, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 352,775 |
| Oct 1, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 191,510 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | - | 280,379 |
| Sep 29, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 421,278 |
| Sep 26, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 445,599 |
| Sep 25, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 380,616 |
| Sep 24, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 394,691 |
| Sep 23, 2025 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 386,300 |
| Sep 22, 2025 | 1.08 | 1.11 | 1.03 | 1.08 | 1.08 | 2.86% | 372,452 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 939,959 |
| Sep 18, 2025 | 1.17 | 1.22 | 1.13 | 1.15 | 1.15 | - | 1,873,106 |
| Sep 17, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 331,584 |
| Sep 16, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 3.45% | 358,260 |