PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.260
-0.060 (-4.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.29 | 1.34 | 1.24 | 1.25 | 1.25 | -5.30% | 177,828 |
| Apr 24, 2025 | 1.23 | 1.33 | 1.22 | 1.32 | 1.32 | 7.32% | 264,853 |
| Apr 23, 2025 | 1.18 | 1.27 | 1.17 | 1.23 | 1.23 | 6.96% | 357,000 |
| Apr 22, 2025 | 1.09 | 1.16 | 1.07 | 1.15 | 1.15 | 6.48% | 172,317 |
| Apr 21, 2025 | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | - | 237,275 |
| Apr 17, 2025 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | 3.85% | 131,526 |
| Apr 16, 2025 | 1.11 | 1.11 | 1.00 | 1.04 | 1.04 | -6.31% | 151,952 |
| Apr 15, 2025 | 1.06 | 1.15 | 1.06 | 1.11 | 1.11 | 2.78% | 221,011 |
| Apr 14, 2025 | 1.04 | 1.17 | 1.03 | 1.08 | 1.08 | 4.85% | 427,662 |
| Apr 11, 2025 | 0.96 | 1.03 | 0.91 | 1.03 | 1.03 | 6.92% | 137,937 |
| Apr 10, 2025 | 0.97 | 0.99 | 0.91 | 0.96 | 0.96 | -3.67% | 168,679 |
| Apr 9, 2025 | 0.92 | 1.04 | 0.86 | 1.00 | 1.00 | 6.94% | 416,043 |
| Apr 8, 2025 | 1.00 | 1.02 | 0.92 | 0.94 | 0.94 | -2.92% | 206,819 |
| Apr 7, 2025 | 0.90 | 0.99 | 0.85 | 0.96 | 0.96 | 1.38% | 363,348 |
| Apr 4, 2025 | 1.01 | 1.02 | 0.91 | 0.95 | 0.95 | -9.51% | 503,154 |
| Apr 3, 2025 | 1.07 | 1.12 | 1.05 | 1.05 | 1.05 | -9.09% | 290,476 |
| Apr 2, 2025 | 1.08 | 1.16 | 1.05 | 1.16 | 1.16 | 6.94% | 259,128 |
| Apr 1, 2025 | 1.17 | 1.18 | 1.08 | 1.08 | 1.08 | -9.24% | 485,432 |
| 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 |