Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
3.530
+0.400 (12.78%)
At close: Dec 20, 2024, 4:00 PM
3.550
+0.020 (0.57%)
After-hours: Dec 20, 2024, 7:59 PM EST

Palladyne AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.033.643.033.533.5312.78%2,328,465
Dec 19, 20243.904.173.023.133.13-13.30%4,003,121
Dec 18, 20243.694.273.513.613.611.98%4,408,900
Dec 17, 20244.284.333.503.543.54-16.31%3,363,348
Dec 16, 20243.384.403.274.234.2321.90%5,715,400
Dec 13, 20243.503.813.423.473.47-2.25%2,245,030
Dec 12, 20244.004.313.543.553.55-10.35%2,103,901
Dec 11, 20244.204.213.633.963.96-2.70%2,251,400
Dec 10, 20243.904.553.904.074.073.04%2,346,700
Dec 9, 20244.784.963.903.953.95-11.43%3,058,228
Dec 6, 20244.754.824.114.464.46-4.70%3,838,823
Dec 5, 20245.235.234.644.684.68-3.90%2,626,700
Dec 4, 20245.445.554.664.874.87-9.81%3,059,900
Dec 3, 20245.855.974.855.405.40-8.78%3,370,946
Dec 2, 20247.507.935.635.925.92-8.36%7,761,700
Nov 29, 20245.656.485.426.466.4621.20%4,983,900
Nov 27, 20246.386.705.255.335.33-26.07%6,410,200
Nov 26, 20244.247.374.107.217.2163.49%39,615,622
Nov 25, 20245.505.854.264.414.41-4.13%17,543,814
Nov 22, 20242.225.052.154.604.60130.00%83,072,300
Nov 21, 20242.302.711.982.002.003.09%6,361,800
Nov 20, 20241.932.351.871.941.947.78%2,151,615
Nov 19, 20241.831.981.741.801.801.12%629,633
Nov 18, 20241.881.901.751.781.78-3.78%302,000
Nov 15, 20241.881.901.731.851.851.09%270,200
Nov 14, 20242.082.091.691.831.83-11.59%1,039,809
Nov 13, 20242.202.422.062.072.07-4.61%435,048
Nov 12, 20242.332.412.122.172.17-8.05%355,744
Nov 11, 20242.222.442.152.362.3612.38%531,400
Nov 8, 20242.152.162.022.102.10-2.78%255,124
Nov 7, 20242.192.242.092.162.16-1.37%249,136
Nov 6, 20242.202.252.082.192.195.29%304,900
Nov 5, 20242.132.302.022.082.086.67%438,800
Nov 4, 20242.002.111.921.951.95-2.99%163,450
Nov 1, 20242.072.141.952.012.01-1.95%129,321
Oct 31, 20242.192.252.042.052.05-8.07%204,500
Oct 30, 20242.282.352.092.232.23-3.04%231,000
Oct 29, 20242.242.352.202.302.300.44%174,589
Oct 28, 20242.272.612.222.292.292.23%659,054
Oct 25, 20241.982.371.982.242.2412.56%410,800
Oct 24, 20242.052.081.941.991.99-0.50%229,900
Oct 23, 20242.002.021.892.002.000.50%153,800
Oct 22, 20242.072.131.971.991.99-5.24%241,437
Oct 21, 20242.212.212.002.102.10-4.11%308,661
Oct 18, 20242.232.272.152.192.19-1.35%93,632
Oct 17, 20242.252.282.162.222.22-1.77%201,000
Oct 16, 20242.352.432.192.262.26-2.16%386,300
Oct 15, 20242.462.562.302.312.31-5.71%338,700
Oct 14, 20242.362.472.242.452.454.70%432,403
Oct 11, 20242.302.502.242.342.341.30%585,500
Oct 10, 20242.372.482.212.312.31-3.35%654,400
Oct 9, 20242.693.502.252.392.39-13.09%10,242,928
Oct 8, 20241.883.051.872.752.7546.28%21,372,038
Oct 7, 20241.901.941.811.881.880.53%80,219
Oct 4, 20242.002.051.861.871.87-6.50%56,400
Oct 3, 20242.002.101.902.002.002.56%157,514
Oct 2, 20241.701.951.681.951.9513.37%153,424
Oct 1, 20241.771.851.681.721.72-3.91%104,953
Sep 30, 20241.771.851.731.791.79-0.56%38,400
Sep 27, 20241.811.841.731.801.80-119,144
Sep 26, 20241.841.901.751.801.80-1.10%56,200
Sep 25, 20241.731.821.721.821.825.20%63,563
Sep 24, 20241.711.751.671.731.734.22%52,140
Sep 23, 20241.831.831.611.661.66-6.21%73,616
Sep 20, 20241.881.931.711.771.77-6.84%111,077
Sep 19, 20242.002.001.811.901.902.70%191,816
Sep 18, 20241.942.101.851.851.85-4.64%63,249
Sep 17, 20242.052.151.901.941.94-5.37%113,900
Sep 16, 20241.992.161.802.052.056.77%340,843
Sep 13, 20241.491.981.491.921.9227.15%288,200
Sep 12, 20241.531.601.451.511.510.67%48,011
Sep 11, 20241.571.671.471.501.50-5.06%98,500
Sep 10, 20241.581.581.481.581.58-0.63%13,324
Sep 9, 20241.501.591.421.591.598.16%129,493
Sep 6, 20241.551.551.381.471.47-4.55%123,300
Sep 5, 20241.661.661.391.541.54-6.67%295,645
Sep 4, 20241.641.691.601.651.652.48%33,421
Sep 3, 20241.691.701.521.611.61-4.73%79,492
Aug 30, 20241.661.711.631.691.691.20%52,700
Aug 29, 20241.671.721.651.671.67-44,729
Aug 28, 20241.701.731.601.671.67-2.34%70,221
Aug 27, 20241.821.821.661.711.71-5.00%77,747
Aug 26, 20241.871.871.751.801.80-5.76%78,645
Aug 23, 20241.882.151.861.911.91-99,964
Aug 22, 20241.661.931.651.911.9117.90%169,200
Aug 21, 20241.521.641.471.621.625.88%120,349
Aug 20, 20241.491.531.421.531.530.66%91,300
Aug 19, 20241.481.571.381.521.522.01%112,300
Aug 16, 20241.501.541.411.491.49-0.67%66,599
Aug 15, 20241.531.561.461.501.500.67%119,300
Aug 14, 20241.551.551.451.491.49-0.67%35,022
Aug 13, 20241.541.591.451.501.50-2.60%84,870
Aug 12, 20241.621.711.521.541.54-6.67%43,724
Aug 9, 20241.601.721.561.651.654.43%104,418
Aug 8, 20241.761.771.501.581.58-128,789
Aug 7, 20241.781.781.521.581.58-8.67%81,002
Aug 6, 20241.731.751.611.731.731.17%69,100
Aug 5, 20241.591.721.451.711.712.40%165,603
Aug 2, 20241.821.831.611.671.67-9.73%101,400
Aug 1, 20241.982.031.751.851.85-7.50%169,559