PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.000
+0.036 (3.71%)
At close: Oct 8, 2025, 4:00 PM EDT
1.020
+0.020 (2.00%)
Pre-market: Oct 9, 2025, 4:28 AM EDT
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.96 | 1.04 | 0.95 | 1.00 | 1.00 | 3.71% | 801,650 |
| 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 |
| Sep 15, 2025 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | - | 473,632 |
| Sep 12, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 384,857 |
| Sep 11, 2025 | 1.22 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 420,628 |
| Sep 10, 2025 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 4.24% | 331,315 |
| Sep 9, 2025 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 0.85% | 298,778 |
| Sep 8, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 329,712 |
| Sep 5, 2025 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | -1.64% | 304,117 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.16 | 1.22 | 1.22 | -6.15% | 584,643 |
| Sep 3, 2025 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 552,509 |
| Sep 2, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 352,622 |
| Aug 29, 2025 | 1.24 | 1.26 | 1.18 | 1.24 | 1.24 | - | 401,415 |
| Aug 28, 2025 | 1.29 | 1.30 | 1.18 | 1.24 | 1.24 | -3.13% | 531,909 |
| Aug 27, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 455,238 |
| Aug 26, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 751,425 |
| Aug 25, 2025 | 1.25 | 1.47 | 1.24 | 1.30 | 1.30 | 9.24% | 3,777,145 |
| Aug 22, 2025 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 241,451 |
| Aug 21, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 135,495 |
| Aug 20, 2025 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | - | 367,198 |
| Aug 19, 2025 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -5.65% | 173,239 |
| Aug 18, 2025 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | 4.20% | 374,155 |
| Aug 15, 2025 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 340,707 |
| Aug 14, 2025 | 1.16 | 1.21 | 1.13 | 1.20 | 1.20 | 3.45% | 305,341 |
| Aug 13, 2025 | 1.26 | 1.32 | 1.16 | 1.16 | 1.16 | -5.69% | 800,846 |
| Aug 12, 2025 | 1.10 | 1.23 | 1.08 | 1.23 | 1.23 | 13.89% | 638,259 |
| Aug 11, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 323,695 |
| Aug 8, 2025 | 1.12 | 1.17 | 1.08 | 1.11 | 1.11 | -0.89% | 248,334 |
| Aug 7, 2025 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 363,182 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 257,437 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 202,059 |
| Aug 4, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 212,909 |
| Aug 1, 2025 | 1.08 | 1.09 | 1.02 | 1.09 | 1.09 | 1.87% | 221,896 |
| Jul 31, 2025 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 229,732 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -3.51% | 386,525 |