PDS Biotechnology Corporation (PDSB)

NASDAQ: PDSB · Real-Time Price · USD

0.7200

+0.0056 (0.78%)

At close: Aug 4, 2026, 4:00 PM EDT

0.7520

+0.0320 (4.44%)

After-hours: Aug 4, 2026, 7:35 PM EDT

PDS Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.72	0.76	0.72	0.72	0.72	0.78%	291,887
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
Jul 7, 2026	0.85	0.86	0.80	0.84	0.84	-1.30%	184,963
Jul 6, 2026	0.86	0.89	0.83	0.85	0.85	-0.82%	286,042
Jul 2, 2026	0.86	0.91	0.82	0.85	0.85	-2.39%	575,843
Jul 1, 2026	0.87	0.90	0.86	0.87	0.87	-0.81%	197,448
Jun 30, 2026	0.90	0.91	0.87	0.88	0.88	-2.00%	192,797
Jun 29, 2026	0.86	0.92	0.86	0.90	0.90	1.19%	259,619
Jun 26, 2026	0.90	0.94	0.86	0.89	0.89	-0.62%	632,137
Jun 25, 2026	0.91	0.96	0.88	0.89	0.89	2.31%	564,023
Jun 24, 2026	0.90	0.94	0.87	0.87	0.87	-4.19%	397,678
Jun 23, 2026	0.88	0.98	0.88	0.91	0.91	-3.10%	356,649
Jun 22, 2026	0.94	0.98	0.92	0.94	0.94	-1.45%	376,170
Jun 18, 2026	0.92	0.96	0.88	0.96	0.96	5.06%	457,558
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