PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.310
+0.030 (2.34%)
At close: Apr 17, 2026, 4:00 PM EDT
1.319
+0.009 (0.71%)
After-hours: Apr 17, 2026, 7:42 PM EDT
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.30 | 1.37 | 1.24 | 1.31 | 1.31 | 2.34% | 727,145 |
| Apr 16, 2026 | 1.39 | 1.40 | 1.14 | 1.28 | 1.28 | -5.88% | 1,696,607 |
| Apr 15, 2026 | 1.07 | 1.40 | 1.03 | 1.36 | 1.36 | 28.30% | 3,773,397 |
| Apr 14, 2026 | 1.09 | 1.13 | 1.03 | 1.06 | 1.06 | -2.75% | 543,550 |
| Apr 13, 2026 | 1.06 | 1.13 | 1.02 | 1.09 | 1.09 | 0.93% | 656,113 |
| Apr 10, 2026 | 1.09 | 1.12 | 1.01 | 1.08 | 1.08 | 0.93% | 996,020 |
| Apr 9, 2026 | 1.00 | 1.10 | 0.95 | 1.07 | 1.07 | 8.08% | 1,559,966 |
| Apr 8, 2026 | 0.93 | 1.00 | 0.84 | 0.99 | 0.99 | 7.84% | 1,469,597 |
| Apr 7, 2026 | 0.77 | 0.99 | 0.72 | 0.92 | 0.92 | 17.63% | 3,189,840 |
| Apr 6, 2026 | 0.64 | 0.79 | 0.63 | 0.78 | 0.78 | 22.90% | 1,734,066 |
| Apr 2, 2026 | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | 4.73% | 234,084 |
| Apr 1, 2026 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 0.21% | 128,358 |
| Mar 31, 2026 | 0.54 | 0.61 | 0.51 | 0.61 | 0.61 | 12.77% | 841,094 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.52 | 0.54 | 0.54 | -0.91% | 491,833 |
| Mar 27, 2026 | 0.64 | 0.64 | 0.52 | 0.54 | 0.54 | -15.42% | 984,492 |
| Mar 26, 2026 | 0.63 | 0.65 | 0.58 | 0.64 | 0.64 | 0.85% | 424,039 |
| Mar 25, 2026 | 0.57 | 0.65 | 0.57 | 0.63 | 0.63 | 15.38% | 816,721 |
| Mar 24, 2026 | 0.58 | 0.60 | 0.54 | 0.55 | 0.55 | -3.58% | 589,160 |
| Mar 23, 2026 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | -0.09% | 280,196 |
| Mar 20, 2026 | 0.63 | 0.65 | 0.52 | 0.57 | 0.57 | -8.65% | 854,748 |
| Mar 19, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -3.77% | 435,800 |
| Mar 18, 2026 | 0.71 | 0.72 | 0.63 | 0.65 | 0.65 | -5.86% | 463,592 |
| Mar 17, 2026 | 0.67 | 0.73 | 0.63 | 0.69 | 0.69 | 9.06% | 1,179,752 |
| Mar 16, 2026 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | 0.27% | 133,998 |
| Mar 13, 2026 | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | -3.52% | 182,791 |
| Mar 12, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -4.48% | 200,205 |
| Mar 11, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.31% | 114,350 |
| Mar 10, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 0.25% | 171,965 |
| Mar 9, 2026 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 1.81% | 266,781 |
| Mar 6, 2026 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | 1.89% | 199,784 |
| Mar 5, 2026 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -5.66% | 253,966 |
| Mar 4, 2026 | 0.65 | 0.70 | 0.64 | 0.70 | 0.70 | 4.93% | 234,354 |
| Mar 3, 2026 | 0.69 | 0.69 | 0.63 | 0.67 | 0.67 | -3.60% | 407,723 |
| Mar 2, 2026 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 2.52% | 207,711 |
| Feb 27, 2026 | 0.69 | 0.71 | 0.66 | 0.68 | 0.68 | -3.47% | 275,932 |
| Feb 26, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -1.37% | 200,789 |
| Feb 25, 2026 | 0.65 | 0.73 | 0.65 | 0.71 | 0.71 | 7.55% | 365,457 |
| Feb 24, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 2.98% | 291,062 |
| Feb 23, 2026 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | -1.22% | 498,111 |
| Feb 20, 2026 | 0.71 | 0.73 | 0.64 | 0.65 | 0.65 | -1.49% | 1,212,272 |
| Feb 19, 2026 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -1.94% | 540,929 |
| Feb 18, 2026 | 0.68 | 0.72 | 0.66 | 0.67 | 0.67 | -1.06% | 238,422 |
| Feb 17, 2026 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -3.25% | 229,598 |
| Feb 13, 2026 | 0.68 | 0.75 | 0.68 | 0.70 | 0.70 | 3.04% | 393,995 |
| Feb 12, 2026 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -4.36% | 378,792 |
| Feb 11, 2026 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | -0.32% | 491,546 |
| Feb 10, 2026 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | 2.10% | 443,374 |
| Feb 9, 2026 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -2.28% | 344,099 |
| Feb 6, 2026 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 3.59% | 449,897 |
| Feb 5, 2026 | 0.73 | 0.74 | 0.68 | 0.69 | 0.69 | -5.47% | 658,718 |