Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pds Biotechnology Corp (NQ: PDSB )

3.110 +0.030 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.010 7.150 6.550 7.120 20,600 +0.11(+1.57%)
May 30, 2019 6.920 7.200 6.850 7.010 33,706 +0.11(+1.59%)
May 29, 2019 7.180 7.840 6.870 6.900 228,815 +0.20(+3.02%)
May 28, 2019 6.510 6.810 6.240 6.698 29,873 +0.19(+2.88%)
May 24, 2019 6.350 6.550 6.350 6.510 24,800 +0.09(+1.40%)
May 23, 2019 6.310 6.450 6.170 6.420 49,545 +0.06(+0.94%)
May 22, 2019 7.040 7.120 6.130 6.360 84,693 -0.68(-9.66%)
May 21, 2019 6.610 7.260 6.180 7.040 76,832 +0.39(+5.86%)
May 20, 2019 7.040 7.190 6.380 6.650 93,557 -0.55(-7.64%)
May 17, 2019 7.570 7.580 6.900 7.200 157,400 -0.52(-6.74%)
May 16, 2019 8.240 8.400 7.380 7.720 587,773 -0.96(-11.06%)
May 15, 2019 6.850 9.450 6.700 8.680 7,099,904 +2.54(+41.37%)
May 14, 2019 6.190 6.280 6.000 6.140 35,507 +0.07(+1.15%)
May 13, 2019 6.150 6.300 5.750 6.070 23,085 -0.26(-4.11%)
May 10, 2019 6.720 6.720 6.150 6.330 12,800 -0.28(-4.24%)
May 09, 2019 6.930 6.930 6.250 6.610 24,491 -0.14(-2.07%)
May 08, 2019 6.100 6.890 6.000 6.750 50,436 +0.76(+12.74%)
May 07, 2019 6.080 6.137 5.984 5.987 9,419 -0.12(-2.01%)
May 06, 2019 5.990 6.430 5.950 6.110 35,524 +0.24(+4.09%)
May 03, 2019 6.039 6.040 5.839 5.870 7,900 -0.23(-3.77%)
May 02, 2019 5.570 6.110 5.525 6.100 15,814 +0.55(+10.01%)
May 01, 2019 6.089 6.370 5.340 5.545 59,174 -0.59(-9.69%)
Apr 30, 2019 6.049 6.448 5.930 6.140 5,755 -0.13(-2.09%)
Apr 29, 2019 5.900 6.300 5.660 6.271 21,969 -0.12(-1.87%)
Apr 26, 2019 6.490 6.490 6.157 6.390 30,800 +0.04(+0.63%)
Apr 25, 2019 6.150 6.460 6.000 6.350 22,604 +0.10(+1.67%)
Apr 24, 2019 5.911 6.968 5.800 6.246 56,186 +0.33(+5.51%)
Apr 23, 2019 5.450 6.050 5.030 5.920 33,019 +0.48(+8.82%)
Apr 22, 2019 6.000 6.000 5.120 5.440 49,322 -0.22(-3.89%)
Apr 18, 2019 5.640 6.199 5.600 5.660 9,000 -0.24(-4.07%)
Apr 17, 2019 5.650 6.020 5.550 5.900 31,769 -0.20(-3.28%)
Apr 16, 2019 6.658 6.678 5.640 6.100 22,768 -0.25(-3.94%)
Apr 15, 2019 6.965 7.110 5.510 6.350 32,797 -0.56(-8.10%)
Apr 12, 2019 7.150 7.654 6.910 6.910 10,500 -0.29(-4.03%)
Apr 11, 2019 7.430 7.430 7.160 7.200 12,966 -0.40(-5.26%)
Apr 10, 2019 7.500 7.600 7.300 7.600 3,834 +0.10(+1.33%)
Apr 09, 2019 7.464 7.725 7.190 7.500 15,302 +0.30(+4.17%)
Apr 08, 2019 7.750 8.060 7.100 7.200 34,123 -0.70(-8.86%)
Apr 05, 2019 7.500 8.110 7.500 7.900 29,500 +0.17(+2.20%)
Apr 04, 2019 7.360 7.780 7.360 7.730 12,073 +0.13(+1.71%)
Apr 03, 2019 7.560 7.820 7.530 7.600 27,247 +0.10(+1.33%)
Apr 02, 2019 7.680 7.702 7.500 7.500 15,252 -0.32(-4.09%)
Apr 01, 2019 7.690 8.090 7.350 7.820 69,740 +0.42(+5.68%)
Mar 29, 2019 7.410 7.737 7.010 7.400 26,700 +0.08(+1.09%)
Mar 28, 2019 7.420 7.570 6.941 7.320 51,909 -0.25(-3.30%)
Mar 27, 2019 7.500 8.320 7.240 7.570 42,369 +0.04(+0.53%)
Mar 26, 2019 7.890 8.020 7.310 7.530 25,921 -0.17(-2.21%)
Mar 25, 2019 7.510 8.400 7.290 7.700 29,002 +0.03(+0.41%)
Mar 22, 2019 7.860 7.920 7.460 7.669 6,600 +0.02(+0.25%)
Mar 21, 2019 8.010 8.010 7.360 7.650 15,018 -0.54(-6.57%)
Mar 20, 2019 8.321 8.480 8.100 8.188 4,093 -0.00(-0.02%)
Mar 19, 2019 8.200 8.852 7.738 8.190 25,069 -0.32(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.