PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.150
-0.050 (-4.17%)
At close: Jul 18, 2025, 4:00 PM
1.160
+0.010 (0.87%)
After-hours: Jul 18, 2025, 6:49 PM EDT

PDS Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20251.211.221.141.151.15-4.17%289,149
Jul 17, 20251.221.281.021.201.20-0.83%2,328,849
Jul 16, 20251.151.231.141.211.213.42%265,280
Jul 15, 20251.221.231.151.171.17-4.88%392,127
Jul 14, 20251.251.271.201.231.23-0.81%392,769
Jul 11, 20251.281.301.231.241.24-4.62%449,537
Jul 10, 20251.371.401.271.301.30-1.52%885,024
Jul 9, 20251.271.381.271.321.323.94%400,283
Jul 8, 20251.231.311.231.271.274.10%400,668
Jul 7, 20251.321.331.201.221.22-8.27%411,769
Jul 3, 20251.291.341.261.331.334.72%141,463
Jul 2, 20251.231.321.181.271.274.10%644,669
Jul 1, 20251.311.341.211.221.22-8.27%648,669
Jun 30, 20251.411.431.321.331.33-5.67%544,310
Jun 27, 20251.461.471.391.411.41-2.76%313,904
Jun 26, 20251.511.521.431.451.45-3.97%387,782
Jun 25, 20251.621.621.501.511.51-5.63%420,950
Jun 24, 20251.561.661.551.601.603.90%454,843
Jun 23, 20251.591.621.541.541.54-4.94%340,132
Jun 20, 20251.621.671.561.621.620.62%898,758
Jun 18, 20251.621.651.531.611.61-0.62%398,825
Jun 17, 20251.781.851.611.621.62-8.99%596,364
Jun 16, 20251.761.821.711.781.781.71%288,637
Jun 13, 20251.761.831.741.751.75-2.23%332,198
Jun 12, 20251.751.851.701.791.792.29%716,528
Jun 11, 20251.681.921.681.751.754.17%909,442
Jun 10, 20251.721.771.661.681.68-1.75%577,899
Jun 9, 20251.741.751.661.711.711.18%405,090
Jun 6, 20251.581.761.581.691.698.33%914,725
Jun 5, 20251.641.661.561.561.56-5.45%396,661
Jun 4, 20251.531.681.531.651.657.84%829,572
Jun 3, 20251.451.531.381.531.538.51%771,049
Jun 2, 20251.431.541.401.411.412.17%896,085
May 30, 20251.391.431.331.381.38-1.43%202,995
May 29, 20251.391.471.381.401.402.19%371,633
May 28, 20251.331.441.331.371.37-4.20%584,459
May 27, 20251.571.581.421.431.43-9.49%1,018,111
May 23, 20251.641.771.571.581.580.64%3,075,952
May 22, 20251.601.631.551.571.57-0.63%3,580,457
May 21, 20251.611.651.511.581.58-3.07%645,252
May 20, 20251.501.661.481.631.6311.64%1,416,186
May 19, 20251.411.481.391.461.462.82%455,772
May 16, 20251.371.451.361.421.425.19%533,173
May 15, 20251.321.361.241.351.353.05%210,135
May 14, 20251.321.371.291.311.313.15%255,347
May 13, 20251.311.311.211.271.27-1.55%430,999
May 12, 20251.251.351.251.291.297.50%323,385
May 9, 20251.251.251.191.201.20-1.64%64,317
May 8, 20251.161.271.161.221.225.17%258,840
May 7, 20251.171.201.161.161.16-2.52%132,155