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 )

3.490 -0.040 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2020 1.230 1.380 1.180 1.310 1,207,500 +0.06(+4.80%)
May 28, 2020 1.250 1.360 1.200 1.250 909,685 +0.03(+2.46%)
May 27, 2020 1.260 1.260 1.120 1.220 606,308 +0.05(+4.27%)
May 26, 2020 1.230 1.340 1.160 1.170 886,697 -0.01(-0.85%)
May 22, 2020 1.140 1.220 1.100 1.180 753,500 -0.04(-3.28%)
May 21, 2020 1.110 1.300 1.070 1.220 6,478,937 +0.18(+17.31%)
May 20, 2020 0.9300 1.100 0.9000 1.040 1,240,785 +0.11(+11.85%)
May 19, 2020 0.8910 0.9440 0.8861 0.9298 169,302 +0.04(+4.28%)
May 18, 2020 0.9420 0.9420 0.8800 0.8916 171,083 +0.01(+1.32%)
May 15, 2020 0.8900 0.8998 0.8415 0.8800 78,800 -0.01(-0.80%)
May 14, 2020 0.9166 0.9299 0.8400 0.8871 83,511 +0.02(+1.97%)
May 13, 2020 0.9100 0.9200 0.8200 0.8700 231,020 -0.04(-4.23%)
May 12, 2020 0.9400 0.9600 0.8812 0.9084 189,815 -0.03(-3.36%)
May 11, 2020 0.9100 0.9400 0.8800 0.9400 238,399 +0.08(+9.06%)
May 08, 2020 0.8900 0.9000 0.8345 0.8619 154,400 -0.01(-0.92%)
May 07, 2020 0.8500 0.8700 0.8100 0.8699 191,751 +0.04(+5.11%)
May 06, 2020 0.8890 0.9000 0.8276 0.8276 182,423 -0.03(-3.77%)
May 05, 2020 0.8900 0.9200 0.8600 0.8600 180,578 -0.02(-2.27%)
May 04, 2020 0.9000 0.9200 0.8400 0.8800 199,949 -0.03(-3.30%)
May 01, 2020 0.9500 0.9500 0.8699 0.9100 262,200 -0.04(-4.21%)
Apr 30, 2020 0.9700 0.9900 0.9200 0.9500 658,185 +0.00(+0.00%)
Apr 29, 2020 0.9741 1.010 0.9410 0.9500 570,122 -0.02(-2.06%)
Apr 28, 2020 0.9700 0.9700 0.9300 0.9700 146,587 +0.02(+2.30%)
Apr 27, 2020 0.9500 0.9899 0.9300 0.9482 398,013 -0.00(-0.19%)
Apr 24, 2020 0.9700 1.040 0.9100 0.9500 412,300 +0.01(+1.06%)
Apr 23, 2020 0.9000 0.9600 0.8800 0.9400 441,515 +0.03(+3.30%)
Apr 22, 2020 0.9700 0.9700 0.8800 0.9100 540,057 -0.03(-2.90%)
Apr 21, 2020 0.9700 0.9799 0.9000 0.9372 441,107 -0.01(-1.35%)
Apr 20, 2020 0.9900 0.9900 0.9250 0.9500 413,176 -0.04(-4.48%)
Apr 17, 2020 1.020 1.030 0.8900 0.9946 1,326,300 -0.11(-9.58%)
Apr 16, 2020 1.010 1.620 1.010 1.100 20,153,670 +0.27(+32.53%)
Apr 15, 2020 0.8400 0.8600 0.7100 0.8300 300,628 -0.01(-0.69%)
Apr 14, 2020 0.7902 0.8900 0.7600 0.8358 461,480 +0.09(+11.44%)
Apr 13, 2020 0.7350 0.8002 0.6640 0.7500 179,937 +0.03(+4.17%)
Apr 09, 2020 0.7200 0.7400 0.6800 0.7200 109,800 +0.00(+0.00%)
Apr 08, 2020 0.7400 0.7500 0.6750 0.7200 111,754 -0.01(-1.26%)
Apr 07, 2020 0.7300 0.7900 0.7000 0.7292 364,996 +0.01(+1.28%)
Apr 06, 2020 0.6549 0.7400 0.6210 0.7200 475,321 +0.05(+7.21%)
Apr 03, 2020 0.7000 0.7000 0.6200 0.6716 93,000 +0.02(+3.43%)
Apr 02, 2020 0.6400 0.7225 0.6153 0.6493 89,836 -0.03(-3.76%)
Apr 01, 2020 0.7050 0.7113 0.6450 0.6747 118,157 -0.05(-7.39%)
Mar 31, 2020 0.7591 0.8000 0.6633 0.7285 209,157 -0.02(-2.87%)
Mar 30, 2020 0.7700 0.8100 0.7000 0.7500 171,384 +0.01(+1.37%)
Mar 27, 2020 0.7399 0.7399 0.6600 0.7399 149,100 +0.01(+0.96%)
Mar 26, 2020 0.7351 0.7634 0.6801 0.7329 174,728 +0.03(+4.70%)
Mar 25, 2020 0.6900 0.7400 0.6800 0.7000 186,185 +0.02(+3.70%)
Mar 24, 2020 0.6900 0.7201 0.6250 0.6750 209,851 -0.02(-3.57%)
Mar 23, 2020 0.6900 0.7780 0.6200 0.7000 82,903 +0.03(+4.48%)
Mar 20, 2020 0.7055 0.7580 0.6600 0.6700 101,500 -0.07(-9.46%)
Mar 19, 2020 0.7400 0.8400 0.6513 0.7400 71,170 +0.04(+5.71%)
Mar 18, 2020 0.8000 0.8000 0.6300 0.7000 99,049 -0.08(-10.26%)
Mar 17, 2020 0.8504 0.9999 0.7415 0.7800 64,898 -0.08(-9.06%)
Mar 16, 2020 0.8900 0.8900 0.6967 0.8577 89,155 -0.03(-3.63%)
Mar 13, 2020 0.9150 1.000 0.8201 0.8900 118,300 -0.04(-3.78%)
Mar 12, 2020 0.8369 0.9500 0.7500 0.9250 57,392 +0.00(+0.53%)
Mar 11, 2020 1.000 1.150 0.9138 0.9201 86,590 -0.04(-4.17%)
Mar 10, 2020 1.150 1.150 0.9550 0.9601 75,911 -0.07(-6.79%)
Mar 09, 2020 1.190 1.190 0.8000 1.030 224,213 -0.17(-14.17%)
Mar 06, 2020 1.340 1.340 1.170 1.200 117,900 -0.08(-6.25%)
Mar 05, 2020 1.330 1.380 1.270 1.280 97,384 -0.02(-1.54%)
Mar 04, 2020 1.300 1.330 1.270 1.300 103,225 +0.01(+0.78%)
Mar 03, 2020 1.240 1.340 1.230 1.290 78,407 +0.08(+6.61%)
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.