Skip to main content
Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
1.940
+0.140 (7.78%)
At close: Nov 20, 2024, 4:00 PM
2.090
+0.150 (7.73%)
Pre-market: Nov 21, 2024, 4:58 AM EST

Palladyne AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%301,966
Nov 15, 20241.881.901.731.851.851.09%270,170
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%304,860
Nov 5, 20242.132.302.022.082.086.67%438,783
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%204,463
Oct 30, 20242.282.352.092.232.23-3.04%230,985
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%410,776
Oct 24, 20242.052.081.941.991.99-0.50%229,865
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%200,975
Oct 16, 20242.352.432.192.262.26-2.16%386,279
Oct 15, 20242.462.562.302.312.31-5.71%338,682
Oct 14, 20242.362.472.242.452.454.70%432,403
Oct 11, 20242.302.502.242.342.341.30%585,470
Oct 10, 20242.372.482.212.312.31-3.35%654,359
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%56,378
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%38,392
Sep 27, 20241.811.841.731.801.80-119,144
Sep 26, 20241.841.901.751.801.80-1.10%56,165
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%113,891
Sep 16, 20241.992.161.802.052.056.77%340,843
Sep 13, 20241.491.981.491.921.9227.15%288,164
Sep 12, 20241.531.601.451.511.510.67%48,011
Sep 11, 20241.571.671.471.501.50-5.06%98,455
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%123,278
Sep 5, 20241.661.661.391.541.54-6.67%295,645
Sep 4, 20241.641.691.601.651.652.48%33,409
Sep 3, 20241.691.701.521.611.61-4.73%79,492
Aug 30, 20241.661.711.631.691.691.20%52,692
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%169,198
Aug 21, 20241.521.641.471.621.625.88%120,349
Aug 20, 20241.491.531.421.531.530.66%91,298
Aug 19, 20241.481.571.381.521.522.01%112,299
Aug 16, 20241.501.541.411.491.49-0.67%66,599
Aug 15, 20241.531.561.461.501.500.67%119,266
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%69,074
Aug 5, 20241.591.721.451.711.712.40%165,603
Aug 2, 20241.821.831.611.671.67-9.73%101,387
Aug 1, 20241.982.031.751.851.85-7.50%169,559
Jul 31, 20242.042.041.902.002.002.04%38,503
Jul 30, 20241.972.041.851.961.96-0.51%77,572
Jul 29, 20241.992.081.901.971.97-1.01%56,368
Jul 26, 20241.921.991.821.991.992.05%70,305
Jul 25, 20241.901.961.801.951.952.09%71,494
Jul 24, 20241.962.041.901.911.91-4.02%58,020
Jul 23, 20241.962.011.881.991.992.05%54,142
Jul 22, 20242.052.061.901.951.95-2.99%51,697
Jul 19, 20241.992.161.962.012.01-93,152
Jul 18, 20242.182.252.012.012.01-9.05%91,568
Jul 17, 20242.312.422.192.212.21-6.36%87,198
Jul 16, 20242.142.441.972.362.3612.38%186,473
Jul 15, 20242.162.201.972.102.10-4.11%79,318
Jul 12, 20241.972.231.922.192.1911.17%129,710
Jul 11, 20241.822.051.811.971.978.84%92,141
Jul 10, 20241.931.981.791.811.81-7.18%53,647
Jul 9, 20242.142.251.901.951.95-8.02%143,730
Jul 8, 20242.002.402.002.122.126.00%276,281
Jul 5, 20241.702.081.682.002.0016.28%331,338
Jul 3, 20241.511.741.491.721.7213.91%177,225
Jul 2, 20241.551.601.501.511.51-3.21%119,229