PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.080
-0.110 (-9.24%)
Apr 1, 2025, 4:00 PM EDT - Market closed
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | - | -5.04% | 109,317 |
| Mar 31, 2025 | 1.26 | 1.27 | 1.16 | 1.19 | 1.19 | -5.56% | 323,592 |
| Mar 28, 2025 | 1.18 | 1.29 | 1.18 | 1.26 | 1.26 | 0.80% | 222,949 |
| Mar 27, 2025 | 1.27 | 1.30 | 1.20 | 1.25 | 1.25 | 0.81% | 256,444 |
| Mar 26, 2025 | 1.33 | 1.34 | 1.19 | 1.24 | 1.24 | -6.06% | 531,943 |
| Mar 25, 2025 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -3.65% | 149,000 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | - | 215,639 |
| Mar 21, 2025 | 1.35 | 1.38 | 1.30 | 1.37 | 1.37 | 0.74% | 172,720 |
| Mar 20, 2025 | 1.34 | 1.38 | 1.30 | 1.36 | 1.36 | 0.74% | 174,050 |
| Mar 19, 2025 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -2.88% | 463,266 |
| Mar 18, 2025 | 1.32 | 1.43 | 1.28 | 1.39 | 1.39 | 3.73% | 387,684 |
| Mar 17, 2025 | 1.24 | 1.38 | 1.21 | 1.34 | 1.34 | 8.94% | 448,421 |
| Mar 14, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 293,406 |
| Mar 13, 2025 | 1.22 | 1.31 | 1.19 | 1.26 | 1.26 | 5.88% | 788,647 |
| Mar 12, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 231,012 |
| Mar 11, 2025 | 1.20 | 1.25 | 1.16 | 1.21 | 1.21 | 0.83% | 357,636 |
| Mar 10, 2025 | 1.19 | 1.26 | 1.17 | 1.20 | 1.20 | -2.44% | 568,898 |
| Mar 7, 2025 | 1.43 | 1.49 | 1.22 | 1.23 | 1.23 | -8.21% | 9,354,401 |
| Mar 6, 2025 | 1.28 | 1.37 | 1.27 | 1.34 | 1.34 | 2.29% | 231,424 |
| Mar 5, 2025 | 1.31 | 1.37 | 1.25 | 1.31 | 1.31 | 1.55% | 286,879 |
| Mar 4, 2025 | 1.20 | 1.29 | 1.13 | 1.29 | 1.29 | 6.61% | 391,298 |
| Mar 3, 2025 | 1.26 | 1.29 | 1.16 | 1.21 | 1.21 | -9.02% | 615,636 |
| Feb 28, 2025 | 1.37 | 1.43 | 1.30 | 1.33 | 1.33 | -2.21% | 527,179 |
| Feb 27, 2025 | 1.55 | 2.20 | 1.34 | 1.36 | 1.36 | -11.69% | 6,204,711 |
| Feb 26, 2025 | 1.20 | 1.76 | 1.20 | 1.54 | 1.54 | 22.22% | 5,081,773 |
| Feb 25, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 233,553 |
| Feb 24, 2025 | 1.36 | 1.39 | 1.20 | 1.27 | 1.27 | -5.22% | 1,135,550 |
| Feb 21, 2025 | 1.45 | 1.48 | 1.34 | 1.34 | 1.34 | -5.63% | 186,551 |
| Feb 20, 2025 | 1.45 | 1.56 | 1.39 | 1.42 | 1.42 | -2.07% | 120,286 |
| Feb 19, 2025 | 1.44 | 1.54 | 1.42 | 1.45 | 1.45 | 2.11% | 193,373 |
| Feb 18, 2025 | 1.58 | 1.59 | 1.41 | 1.42 | 1.42 | -8.97% | 173,630 |
| Feb 14, 2025 | 1.51 | 1.59 | 1.45 | 1.56 | 1.56 | 4.00% | 224,678 |
| Feb 13, 2025 | 1.30 | 1.54 | 1.30 | 1.50 | 1.50 | 17.19% | 839,214 |
| Feb 12, 2025 | 1.38 | 1.40 | 1.25 | 1.28 | 1.28 | -9.22% | 575,999 |
| Feb 11, 2025 | 1.41 | 1.41 | 1.31 | 1.41 | 1.41 | -2.76% | 342,844 |
| Feb 10, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 192,086 |
| Feb 7, 2025 | 1.59 | 1.59 | 1.42 | 1.46 | 1.46 | -5.81% | 261,041 |
| Feb 6, 2025 | 1.60 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 122,146 |
| Feb 5, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | - | 204,826 |
| Feb 4, 2025 | 1.60 | 1.67 | 1.54 | 1.60 | 1.60 | 0.63% | 147,816 |
| Feb 3, 2025 | 1.58 | 1.63 | 1.53 | 1.59 | 1.59 | -3.05% | 238,377 |
| Jan 31, 2025 | 1.65 | 1.73 | 1.52 | 1.64 | 1.64 | -1.20% | 304,495 |
| Jan 30, 2025 | 1.55 | 1.72 | 1.55 | 1.66 | 1.66 | 9.21% | 211,695 |
| Jan 29, 2025 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 94,938 |
| Jan 28, 2025 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 3.45% | 85,970 |
| Jan 27, 2025 | 1.53 | 1.58 | 1.41 | 1.45 | 1.45 | -6.45% | 151,068 |
| Jan 24, 2025 | 1.51 | 1.62 | 1.49 | 1.55 | 1.55 | 2.65% | 93,373 |
| Jan 23, 2025 | 1.64 | 1.64 | 1.48 | 1.51 | 1.51 | -10.12% | 308,293 |
| Jan 22, 2025 | 1.48 | 1.73 | 1.45 | 1.68 | 1.68 | 12.75% | 522,921 |
| Jan 21, 2025 | 1.47 | 1.52 | 1.45 | 1.49 | 1.49 | 2.76% | 78,271 |