Skip to main content
logo
PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.250
+0.110 (9.65%)
At close: May 8, 2026, 4:00 PM EDT
1.220
-0.030 (-2.40%)
Pre-market: May 11, 2026, 4:11 AM EDT

PDS Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20261.161.291.141.251.259.65%908,263
May 7, 20261.071.191.071.141.147.55%710,034
May 6, 20261.081.111.041.061.06-429,584
May 5, 20260.991.090.981.061.066.00%658,325
May 4, 20260.961.070.961.001.001.97%566,909
May 1, 20261.001.020.960.980.980.79%273,968
Apr 30, 20260.981.040.960.970.971.32%518,886
Apr 29, 20261.141.140.960.960.96-11.08%815,357
Apr 28, 20260.941.160.941.081.0816.13%1,542,074
Apr 27, 20260.930.960.880.930.933.28%515,850
Apr 24, 20260.930.990.860.900.90-2.97%921,474
Apr 23, 20261.271.290.910.930.93-28.05%2,123,625
Apr 22, 20261.351.351.261.291.29-3.73%542,180
Apr 21, 20261.311.361.231.341.343.88%907,375
Apr 20, 20261.311.331.241.291.29-1.53%711,656
Apr 17, 20261.301.371.241.311.312.34%728,847
Apr 16, 20261.391.401.141.281.28-5.88%1,711,177
Apr 15, 20261.071.401.031.361.3628.30%3,834,743
Apr 14, 20261.091.131.031.061.06-2.75%548,710
Apr 13, 20261.061.131.021.091.090.93%657,587
Apr 10, 20261.091.121.011.081.080.93%996,570
Apr 9, 20261.001.100.951.071.078.08%1,616,489
Apr 8, 20260.931.000.840.990.997.84%1,610,089
Apr 7, 20260.770.990.720.920.9217.63%3,358,396
Apr 6, 20260.640.790.630.780.7822.90%1,767,393
Apr 2, 20260.590.640.580.640.644.73%234,111
Apr 1, 20260.600.610.580.610.610.21%128,591
Mar 31, 20260.540.610.510.610.6112.77%841,339
Mar 30, 20260.600.600.520.540.54-0.91%492,241
Mar 27, 20260.640.640.520.540.54-15.42%989,247
Mar 26, 20260.630.650.580.640.640.85%424,877
Mar 25, 20260.570.650.570.630.6315.38%817,121
Mar 24, 20260.580.600.540.550.55-3.58%589,160
Mar 23, 20260.570.600.560.570.57-0.09%280,196
Mar 20, 20260.630.650.520.570.57-8.65%854,748
Mar 19, 20260.640.640.600.630.63-3.77%435,800
Mar 18, 20260.710.720.630.650.65-5.86%463,592
Mar 17, 20260.670.730.630.690.699.06%1,179,752
Mar 16, 20260.650.670.630.630.630.27%133,998
Mar 13, 20260.650.680.630.630.63-3.52%182,791
Mar 12, 20260.680.680.640.650.65-4.48%200,205
Mar 11, 20260.680.690.670.680.68-0.31%114,350
Mar 10, 20260.690.700.670.690.690.25%171,965
Mar 9, 20260.650.690.640.690.691.81%266,781
Mar 6, 20260.650.680.630.670.671.89%199,784
Mar 5, 20260.690.690.640.660.66-5.66%253,966
Mar 4, 20260.650.700.640.700.704.93%234,354
Mar 3, 20260.690.690.630.670.67-3.60%407,723
Mar 2, 20260.650.690.640.690.692.52%207,711
Feb 27, 20260.690.710.660.680.68-3.47%275,932