PDS Biotechnology Corporation (PDSB)

NASDAQ: PDSB · Real-Time Price · USD

0.9906

+0.4053 (69.25%)

At close: Sep 16, 2026, 4:00 PM EDT

0.9500

-0.0406 (-4.10%)

After-hours: Sep 16, 2026, 7:32 PM EDT

PDS Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.65	1.06	0.62	0.99	0.99	69.25%	192,964,829
Sep 15, 2026	0.49	0.76	0.41	0.59	0.59	46.65%	360,583,481
Sep 14, 2026	0.28	0.45	0.26	0.40	0.40	35.33%	64,670,424
Sep 11, 2026	0.32	0.32	0.29	0.29	0.29	-6.47%	5,662,960
Sep 10, 2026	0.29	0.33	0.29	0.32	0.32	7.61%	12,480,503
Sep 9, 2026	0.30	0.32	0.29	0.29	0.29	-2.33%	18,522,925
Sep 8, 2026	0.49	0.65	0.26	0.30	0.30	36.36%	480,283,449
Sep 4, 2026	0.22	0.24	0.22	0.22	0.22	-	1,082,763
Sep 3, 2026	0.21	0.23	0.21	0.22	0.22	3.77%	835,433
Sep 2, 2026	0.20	0.22	0.20	0.21	0.21	3.92%	765,829
Sep 1, 2026	0.21	0.21	0.20	0.20	0.20	-4.67%	591,539
Aug 31, 2026	0.21	0.23	0.21	0.21	0.21	1.47%	1,356,644
Aug 28, 2026	0.22	0.23	0.21	0.21	0.21	-3.21%	837,683
Aug 27, 2026	0.22	0.23	0.21	0.22	0.22	-2.37%	1,246,132
Aug 26, 2026	0.22	0.23	0.22	0.22	0.22	0.77%	1,197,592
Aug 25, 2026	0.22	0.23	0.22	0.22	0.22	2.17%	1,185,908
Aug 24, 2026	0.22	0.22	0.21	0.22	0.22	-0.78%	697,412
Aug 21, 2026	0.21	0.24	0.21	0.22	0.22	4.60%	2,933,081
Aug 20, 2026	0.20	0.22	0.20	0.21	0.21	4.09%	2,008,671
Aug 19, 2026	0.21	0.24	0.20	0.20	0.20	-3.51%	3,758,567
Aug 18, 2026	0.22	0.23	0.21	0.21	0.21	-5.67%	1,038,648
Aug 17, 2026	0.23	0.23	0.21	0.22	0.22	-4.38%	1,817,713
Aug 14, 2026	0.23	0.24	0.23	0.23	0.23	-1.11%	1,747,296
Aug 13, 2026	0.24	0.25	0.22	0.23	0.23	-3.64%	4,384,237
Aug 12, 2026	0.26	0.27	0.23	0.24	0.24	-5.76%	7,116,928
Aug 11, 2026	0.68	0.68	0.23	0.26	0.26	-64.87%	28,273,576
Aug 10, 2026	0.77	0.80	0.71	0.73	0.73	-5.70%	197,073
Aug 7, 2026	0.74	0.80	0.74	0.78	0.78	3.77%	225,995
Aug 6, 2026	0.75	0.76	0.73	0.75	0.75	2.81%	408,248
Aug 5, 2026	0.73	0.73	0.70	0.73	0.73	0.93%	171,662
Aug 4, 2026	0.72	0.76	0.72	0.72	0.72	0.78%	292,017
Aug 3, 2026	0.69	0.74	0.69	0.71	0.71	4.12%	248,379
Jul 31, 2026	0.70	0.70	0.67	0.69	0.69	-1.85%	163,783
Jul 30, 2026	0.67	0.70	0.66	0.70	0.70	4.39%	124,730
Jul 29, 2026	0.67	0.68	0.65	0.67	0.67	-3.04%	118,061
Jul 28, 2026	0.70	0.71	0.67	0.69	0.69	-0.30%	75,980
Jul 27, 2026	0.69	0.72	0.65	0.69	0.69	1.66%	363,078
Jul 24, 2026	0.70	0.71	0.67	0.68	0.68	-2.73%	202,051
Jul 23, 2026	0.72	0.74	0.70	0.70	0.70	-2.10%	207,614
Jul 22, 2026	0.77	0.78	0.71	0.72	0.72	-5.86%	108,285
Jul 21, 2026	0.73	0.77	0.72	0.76	0.76	5.95%	227,049
Jul 20, 2026	0.72	0.74	0.71	0.72	0.72	-2.39%	131,535
Jul 17, 2026	0.71	0.75	0.71	0.73	0.73	3.33%	250,839
Jul 16, 2026	0.72	0.75	0.71	0.71	0.71	-4.66%	159,280
Jul 15, 2026	0.73	0.75	0.72	0.75	0.75	-0.80%	327,872
Jul 14, 2026	0.75	0.76	0.71	0.75	0.75	0.91%	451,632
Jul 13, 2026	0.77	0.79	0.73	0.75	0.75	-3.71%	324,140
Jul 10, 2026	0.79	0.79	0.74	0.77	0.77	-1.69%	305,582
Jul 9, 2026	0.82	0.84	0.74	0.79	0.79	-4.57%	791,563
Jul 8, 2026	0.83	0.85	0.80	0.82	0.82	-1.22%	344,111