PDS Biotechnology Corporation (PDSB)

NASDAQ: PDSB · Real-Time Price · USD

0.2232

+0.0017 (0.77%)

At close: Aug 26, 2026, 4:00 PM EDT

0.2305

+0.0073 (3.27%)

Pre-market: Aug 27, 2026, 9:09 AM EDT

PDS Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.22	0.23	0.22	0.22	0.22	0.77%	1,068,290
Aug 25, 2026	0.22	0.23	0.22	0.22	0.22	2.17%	1,143,789
Aug 24, 2026	0.22	0.22	0.21	0.22	0.22	-0.78%	679,791
Aug 21, 2026	0.21	0.24	0.21	0.22	0.22	4.60%	2,899,673
Aug 20, 2026	0.20	0.22	0.20	0.21	0.21	4.09%	1,968,108
Aug 19, 2026	0.21	0.24	0.20	0.20	0.20	-3.51%	3,732,702
Aug 18, 2026	0.22	0.23	0.21	0.21	0.21	-5.67%	943,037
Aug 17, 2026	0.23	0.23	0.21	0.22	0.22	-4.38%	1,809,364
Aug 14, 2026	0.23	0.24	0.23	0.23	0.23	-1.11%	1,732,427
Aug 13, 2026	0.24	0.25	0.22	0.23	0.23	-3.64%	4,263,313
Aug 12, 2026	0.26	0.27	0.23	0.24	0.24	-5.76%	6,935,643
Aug 11, 2026	0.68	0.68	0.23	0.26	0.26	-64.87%	26,998,945
Aug 10, 2026	0.77	0.80	0.71	0.73	0.73	-5.70%	193,889
Aug 7, 2026	0.74	0.80	0.74	0.78	0.78	3.77%	225,630
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
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