PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
2.090
-0.110 (-5.00%)
Nov 22, 2024, 4:00 PM EST - Market closed
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.20 | 2.20 | 2.08 | 2.09 | 2.09 | -5.00% | 255,668 |
| Nov 21, 2024 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | 8.64% | 381,013 |
| Nov 20, 2024 | 2.10 | 2.10 | 1.95 | 2.03 | 2.03 | -3.34% | 582,252 |
| Nov 19, 2024 | 1.96 | 2.12 | 1.90 | 2.10 | 2.10 | 4.75% | 502,877 |
| Nov 18, 2024 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | -0.50% | 458,890 |
| Nov 15, 2024 | 2.19 | 2.23 | 2.00 | 2.01 | 2.01 | -10.67% | 726,457 |
| Nov 14, 2024 | 2.20 | 2.36 | 1.53 | 2.25 | 2.25 | -18.33% | 3,353,758 |
| Nov 13, 2024 | 3.01 | 3.01 | 2.76 | 2.76 | 2.76 | -6.93% | 536,974 |
| Nov 12, 2024 | 3.21 | 3.27 | 2.92 | 2.96 | 2.96 | -8.92% | 592,681 |
| Nov 11, 2024 | 3.33 | 3.41 | 3.23 | 3.25 | 3.25 | -1.22% | 331,119 |
| Nov 8, 2024 | 3.31 | 3.35 | 3.20 | 3.29 | 3.29 | 0.30% | 310,558 |
| Nov 7, 2024 | 3.22 | 3.35 | 3.17 | 3.28 | 3.28 | 1.55% | 336,454 |
| Nov 6, 2024 | 3.36 | 3.37 | 3.18 | 3.23 | 3.23 | -0.46% | 401,666 |
| Nov 5, 2024 | 3.21 | 3.32 | 3.15 | 3.25 | 3.25 | 0.46% | 364,032 |
| Nov 4, 2024 | 3.21 | 3.37 | 3.10 | 3.23 | 3.23 | 0.94% | 420,967 |
| Nov 1, 2024 | 3.19 | 3.35 | 3.15 | 3.20 | 3.20 | 0.31% | 250,900 |
| Oct 31, 2024 | 3.19 | 3.34 | 3.07 | 3.19 | 3.19 | -0.78% | 391,065 |
| Oct 30, 2024 | 3.19 | 3.44 | 3.19 | 3.22 | 3.22 | -0.16% | 300,896 |
| Oct 29, 2024 | 3.29 | 3.48 | 3.17 | 3.22 | 3.22 | -2.42% | 400,123 |
| Oct 28, 2024 | 3.15 | 3.40 | 3.15 | 3.30 | 3.30 | 5.77% | 381,726 |
| Oct 25, 2024 | 3.11 | 3.25 | 3.04 | 3.12 | 3.12 | 0.32% | 394,107 |
| Oct 24, 2024 | 3.10 | 3.16 | 3.05 | 3.11 | 3.11 | -0.16% | 263,786 |
| Oct 23, 2024 | 3.24 | 3.35 | 3.06 | 3.12 | 3.12 | -4.45% | 261,193 |
| Oct 22, 2024 | 3.12 | 3.33 | 3.12 | 3.26 | 3.26 | 4.49% | 260,613 |
| Oct 21, 2024 | 3.22 | 3.25 | 3.02 | 3.12 | 3.12 | -4.00% | 245,519 |
| Oct 18, 2024 | 3.15 | 3.32 | 3.13 | 3.25 | 3.25 | 4.84% | 237,139 |
| Oct 17, 2024 | 3.15 | 3.17 | 3.08 | 3.10 | 3.10 | -2.21% | 289,967 |
| Oct 16, 2024 | 3.28 | 3.30 | 3.12 | 3.17 | 3.17 | -1.86% | 378,790 |
| Oct 15, 2024 | 3.30 | 3.32 | 3.14 | 3.23 | 3.23 | -1.52% | 310,757 |
| Oct 14, 2024 | 3.40 | 3.40 | 3.27 | 3.28 | 3.28 | -4.09% | 204,758 |
| Oct 11, 2024 | 3.31 | 3.45 | 3.31 | 3.42 | 3.42 | 3.32% | 166,900 |
| Oct 10, 2024 | 3.36 | 3.45 | 3.27 | 3.31 | 3.31 | -2.65% | 160,829 |
| Oct 9, 2024 | 3.55 | 3.55 | 3.32 | 3.40 | 3.40 | -4.49% | 210,350 |
| Oct 8, 2024 | 3.75 | 3.75 | 3.46 | 3.56 | 3.56 | -4.56% | 300,619 |
| Oct 7, 2024 | 3.65 | 3.79 | 3.60 | 3.73 | 3.73 | 0.54% | 333,351 |
| Oct 4, 2024 | 4.03 | 4.03 | 3.63 | 3.71 | 3.71 | -6.31% | 719,878 |
| Oct 3, 2024 | 4.10 | 4.29 | 3.92 | 3.96 | 3.96 | -3.65% | 605,202 |
| Oct 2, 2024 | 3.69 | 4.27 | 3.40 | 4.11 | 4.11 | 12.60% | 1,385,987 |
| Oct 1, 2024 | 3.80 | 3.94 | 3.54 | 3.65 | 3.65 | -4.45% | 599,481 |
| Sep 30, 2024 | 3.50 | 3.85 | 3.48 | 3.82 | 3.82 | 13.35% | 1,449,518 |
| Sep 27, 2024 | 3.20 | 3.47 | 3.17 | 3.37 | 3.37 | 7.67% | 452,526 |
| Sep 26, 2024 | 3.03 | 3.19 | 3.03 | 3.13 | 3.13 | 3.30% | 148,820 |
| Sep 25, 2024 | 3.12 | 3.17 | 3.03 | 3.03 | 3.03 | -3.19% | 210,647 |
| Sep 24, 2024 | 3.15 | 3.17 | 3.04 | 3.13 | 3.13 | -0.32% | 117,489 |
| Sep 23, 2024 | 3.20 | 3.24 | 3.12 | 3.14 | 3.14 | -1.88% | 129,682 |
| Sep 20, 2024 | 3.21 | 3.22 | 3.12 | 3.20 | 3.20 | -0.31% | 166,892 |
| Sep 19, 2024 | 3.17 | 3.25 | 3.08 | 3.21 | 3.21 | 4.56% | 138,982 |
| Sep 18, 2024 | 3.11 | 3.18 | 3.00 | 3.07 | 3.07 | -1.60% | 173,290 |
| Sep 17, 2024 | 3.07 | 3.27 | 3.06 | 3.12 | 3.12 | 1.96% | 245,785 |
| Sep 16, 2024 | 3.35 | 3.35 | 3.02 | 3.06 | 3.06 | 2.00% | 462,187 |
| Sep 13, 2024 | 3.07 | 3.22 | 2.99 | 3.00 | 3.00 | -1.64% | 514,272 |
| Sep 12, 2024 | 3.05 | 3.25 | 3.04 | 3.05 | 3.05 | -1.61% | 231,129 |
| Sep 11, 2024 | 3.03 | 3.12 | 3.00 | 3.10 | 3.10 | 2.99% | 104,049 |
| Sep 10, 2024 | 3.02 | 3.03 | 2.93 | 3.01 | 3.01 | - | 144,291 |
| Sep 9, 2024 | 2.95 | 3.12 | 2.94 | 3.01 | 3.01 | 2.73% | 163,027 |
| Sep 6, 2024 | 3.01 | 3.04 | 2.83 | 2.93 | 2.93 | -2.33% | 357,872 |
| Sep 5, 2024 | 3.01 | 3.04 | 2.98 | 3.00 | 3.00 | -0.33% | 147,123 |
| Sep 4, 2024 | 3.02 | 3.07 | 2.98 | 3.01 | 3.01 | -0.33% | 211,813 |
| Sep 3, 2024 | 3.16 | 3.26 | 2.96 | 3.02 | 3.02 | -5.63% | 225,215 |
| Aug 30, 2024 | 3.15 | 3.24 | 3.12 | 3.20 | 3.20 | 1.59% | 72,131 |
| Aug 29, 2024 | 3.11 | 3.24 | 3.10 | 3.15 | 3.15 | 1.94% | 110,136 |
| Aug 28, 2024 | 3.08 | 3.17 | 3.03 | 3.09 | 3.09 | -0.96% | 213,130 |
| Aug 27, 2024 | 3.16 | 3.23 | 3.03 | 3.12 | 3.12 | -1.89% | 97,535 |
| Aug 26, 2024 | 3.40 | 3.45 | 3.13 | 3.18 | 3.18 | -5.07% | 267,450 |
| Aug 23, 2024 | 3.31 | 3.48 | 3.26 | 3.35 | 3.35 | 1.52% | 278,654 |
| Aug 22, 2024 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -5.17% | 133,088 |
| Aug 21, 2024 | 3.49 | 3.57 | 3.36 | 3.48 | 3.48 | 0.72% | 180,983 |
| Aug 20, 2024 | 3.55 | 3.62 | 3.31 | 3.46 | 3.46 | -1.85% | 319,987 |
| Aug 19, 2024 | 3.25 | 3.60 | 3.25 | 3.52 | 3.52 | 8.31% | 365,760 |
| Aug 16, 2024 | 3.21 | 3.27 | 3.12 | 3.25 | 3.25 | 0.62% | 91,269 |
| Aug 15, 2024 | 3.11 | 3.35 | 3.11 | 3.23 | 3.23 | 6.95% | 251,515 |
| Aug 14, 2024 | 3.00 | 3.08 | 2.91 | 3.02 | 3.02 | -0.98% | 417,460 |
| Aug 13, 2024 | 3.06 | 3.13 | 2.98 | 3.05 | 3.05 | - | 241,988 |
| Aug 12, 2024 | 3.01 | 3.14 | 2.99 | 3.05 | 3.05 | 0.33% | 195,041 |
| Aug 9, 2024 | 3.01 | 3.05 | 2.96 | 3.04 | 3.04 | -0.33% | 153,597 |
| Aug 8, 2024 | 3.09 | 3.15 | 3.00 | 3.05 | 3.05 | 1.67% | 168,813 |
| Aug 7, 2024 | 3.16 | 3.17 | 2.97 | 3.00 | 3.00 | -3.23% | 279,004 |
| Aug 6, 2024 | 3.20 | 3.25 | 3.10 | 3.10 | 3.10 | -1.59% | 191,672 |
| Aug 5, 2024 | 2.94 | 3.17 | 2.92 | 3.15 | 3.15 | -2.17% | 372,656 |
| Aug 2, 2024 | 3.09 | 3.35 | 2.99 | 3.22 | 3.22 | -0.31% | 423,821 |
| Aug 1, 2024 | 3.56 | 3.56 | 3.17 | 3.23 | 3.23 | -9.27% | 599,666 |
| Jul 31, 2024 | 3.47 | 3.75 | 3.37 | 3.56 | 3.56 | 2.89% | 243,609 |
| Jul 30, 2024 | 3.83 | 4.00 | 3.42 | 3.46 | 3.46 | -9.42% | 497,880 |
| Jul 29, 2024 | 3.87 | 4.00 | 3.79 | 3.82 | 3.82 | -1.55% | 182,782 |
| Jul 26, 2024 | 4.03 | 4.07 | 3.85 | 3.88 | 3.88 | -1.52% | 142,022 |
| Jul 25, 2024 | 3.84 | 4.03 | 3.74 | 3.94 | 3.94 | 4.65% | 207,357 |
| Jul 24, 2024 | 4.13 | 4.19 | 3.74 | 3.77 | 3.77 | -10.99% | 253,916 |
| Jul 23, 2024 | 3.91 | 4.32 | 3.90 | 4.23 | 4.23 | 8.46% | 615,659 |
| Jul 22, 2024 | 3.88 | 3.94 | 3.73 | 3.90 | 3.90 | 0.78% | 196,838 |
| Jul 19, 2024 | 3.81 | 3.99 | 3.77 | 3.87 | 3.87 | 0.26% | 257,590 |
| Jul 18, 2024 | 4.01 | 4.12 | 3.78 | 3.86 | 3.86 | -3.74% | 332,156 |
| Jul 17, 2024 | 4.10 | 4.27 | 3.92 | 4.01 | 4.01 | -3.26% | 386,127 |
| Jul 16, 2024 | 4.25 | 4.42 | 4.02 | 4.15 | 4.15 | -1.89% | 602,108 |
| Jul 15, 2024 | 4.17 | 4.40 | 4.10 | 4.23 | 4.23 | 3.30% | 598,459 |
| Jul 12, 2024 | 3.96 | 4.27 | 3.94 | 4.09 | 4.09 | 5.41% | 806,086 |
| Jul 11, 2024 | 3.62 | 4.00 | 3.55 | 3.88 | 3.88 | 10.23% | 609,719 |
| Jul 10, 2024 | 3.39 | 3.64 | 3.39 | 3.52 | 3.52 | 4.45% | 594,923 |
| Jul 9, 2024 | 3.21 | 3.52 | 3.16 | 3.37 | 3.37 | 4.33% | 750,333 |
| Jul 8, 2024 | 3.10 | 3.32 | 3.06 | 3.23 | 3.23 | 3.53% | 385,288 |
| Jul 5, 2024 | 2.97 | 3.16 | 2.94 | 3.12 | 3.12 | 3.65% | 847,274 |