PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
0.94075
-0.0142 (-1.49%)
Jun 22, 2026, 1:41 PM EDT - Market open
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.94 | 0.98 | 0.93 | 0.94 | - | -1.07% | 186,254 |
| Jun 18, 2026 | 0.92 | 0.96 | 0.88 | 0.96 | 0.96 | 5.06% | 455,757 |
| Jun 17, 2026 | 0.95 | 1.00 | 0.90 | 0.91 | 0.91 | -5.31% | 659,810 |
| Jun 16, 2026 | 0.99 | 1.01 | 0.87 | 0.96 | 0.96 | -5.88% | 1,359,249 |
| Jun 15, 2026 | 1.08 | 1.14 | 1.01 | 1.02 | 1.02 | -2.86% | 1,150,328 |
| Jun 12, 2026 | 1.10 | 1.14 | 1.05 | 1.05 | 1.05 | -6.25% | 450,332 |
| Jun 11, 2026 | 1.07 | 1.14 | 1.04 | 1.12 | 1.12 | 5.66% | 593,449 |
| Jun 10, 2026 | 1.02 | 1.15 | 0.99 | 1.06 | 1.06 | 2.91% | 998,544 |
| Jun 9, 2026 | 1.01 | 1.04 | 0.96 | 1.03 | 1.03 | 3.00% | 922,702 |
| Jun 8, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 649,477 |
| Jun 5, 2026 | 1.20 | 1.25 | 1.01 | 1.02 | 1.02 | -16.39% | 1,606,605 |
| Jun 4, 2026 | 1.10 | 1.23 | 1.08 | 1.22 | 1.22 | 12.96% | 1,178,363 |
| Jun 3, 2026 | 1.17 | 1.18 | 1.07 | 1.08 | 1.08 | -6.90% | 751,849 |
| Jun 2, 2026 | 1.15 | 1.23 | 1.12 | 1.16 | 1.16 | 1.75% | 1,087,414 |
| Jun 1, 2026 | 1.06 | 1.22 | 1.06 | 1.14 | 1.14 | 5.56% | 1,448,387 |
| May 29, 2026 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | 0.93% | 826,610 |
| May 28, 2026 | 1.11 | 1.25 | 1.06 | 1.07 | 1.07 | -3.60% | 2,258,058 |
| May 27, 2026 | 1.13 | 1.14 | 1.05 | 1.11 | 1.11 | 0.91% | 921,281 |
| May 26, 2026 | 1.21 | 1.22 | 1.08 | 1.10 | 1.10 | -8.33% | 988,426 |
| May 22, 2026 | 1.19 | 1.28 | 1.18 | 1.20 | 1.20 | 3.45% | 1,166,996 |
| May 21, 2026 | 1.04 | 1.18 | 1.02 | 1.16 | 1.16 | 12.62% | 801,059 |
| May 20, 2026 | 1.02 | 1.11 | 1.01 | 1.03 | 1.03 | 3.00% | 828,109 |
| May 19, 2026 | 1.17 | 1.19 | 1.00 | 1.00 | 1.00 | -15.25% | 1,673,636 |
| May 18, 2026 | 1.33 | 1.38 | 1.14 | 1.18 | 1.18 | -11.94% | 1,085,089 |
| May 15, 2026 | 1.40 | 1.50 | 1.33 | 1.34 | 1.34 | -6.29% | 956,319 |
| May 14, 2026 | 1.35 | 1.55 | 1.28 | 1.43 | 1.43 | 7.52% | 2,255,019 |
| May 13, 2026 | 1.11 | 1.35 | 1.02 | 1.33 | 1.33 | 20.91% | 1,422,718 |
| May 12, 2026 | 1.29 | 1.30 | 1.05 | 1.10 | 1.10 | -15.38% | 1,804,793 |
| May 11, 2026 | 1.27 | 1.35 | 1.21 | 1.30 | 1.30 | 4.00% | 1,047,571 |
| May 8, 2026 | 1.16 | 1.29 | 1.14 | 1.25 | 1.25 | 9.65% | 912,920 |
| May 7, 2026 | 1.07 | 1.19 | 1.07 | 1.14 | 1.14 | 7.55% | 714,168 |
| May 6, 2026 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | - | 429,584 |
| May 5, 2026 | 0.99 | 1.09 | 0.98 | 1.06 | 1.06 | 6.00% | 666,498 |
| May 4, 2026 | 0.96 | 1.07 | 0.96 | 1.00 | 1.00 | 1.97% | 568,640 |
| May 1, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | 0.79% | 284,894 |
| Apr 30, 2026 | 0.98 | 1.04 | 0.96 | 0.97 | 0.97 | 1.32% | 529,493 |
| Apr 29, 2026 | 1.14 | 1.14 | 0.96 | 0.96 | 0.96 | -11.08% | 816,028 |
| Apr 28, 2026 | 0.94 | 1.16 | 0.94 | 1.08 | 1.08 | 16.13% | 1,544,345 |
| Apr 27, 2026 | 0.93 | 0.96 | 0.88 | 0.93 | 0.93 | 3.28% | 515,850 |
| Apr 24, 2026 | 0.93 | 0.99 | 0.86 | 0.90 | 0.90 | -2.97% | 921,474 |
| Apr 23, 2026 | 1.27 | 1.29 | 0.91 | 0.93 | 0.93 | -28.05% | 2,123,625 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -3.73% | 542,180 |
| Apr 21, 2026 | 1.31 | 1.36 | 1.23 | 1.34 | 1.34 | 3.88% | 907,375 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.24 | 1.29 | 1.29 | -1.53% | 711,656 |
| Apr 17, 2026 | 1.30 | 1.37 | 1.24 | 1.31 | 1.31 | 2.34% | 728,847 |
| Apr 16, 2026 | 1.39 | 1.40 | 1.14 | 1.28 | 1.28 | -5.88% | 1,711,177 |
| Apr 15, 2026 | 1.07 | 1.40 | 1.03 | 1.36 | 1.36 | 28.30% | 3,834,743 |
| Apr 14, 2026 | 1.09 | 1.13 | 1.03 | 1.06 | 1.06 | -2.75% | 548,710 |
| Apr 13, 2026 | 1.06 | 1.13 | 1.02 | 1.09 | 1.09 | 0.93% | 657,587 |
| Apr 10, 2026 | 1.09 | 1.12 | 1.01 | 1.08 | 1.08 | 0.93% | 996,570 |