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 )

2.785 -0.215 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2023 5.450 5.730 5.400 5.715 371,928 +0.29(+5.25%)
Jul 28, 2023 5.000 5.450 4.990 5.430 366,024 +0.48(+9.70%)
Jul 27, 2023 5.200 5.210 4.915 4.950 392,578 -0.20(-3.88%)
Jul 26, 2023 5.270 5.300 5.030 5.150 543,274 -0.11(-2.09%)
Jul 25, 2023 5.300 5.370 5.240 5.260 311,436 -0.04(-0.75%)
Jul 24, 2023 5.510 5.510 5.245 5.300 553,295 -0.11(-2.03%)
Jul 21, 2023 5.830 5.850 5.380 5.410 646,999 -0.35(-6.08%)
Jul 20, 2023 5.920 5.920 5.460 5.760 984,881 -0.16(-2.70%)
Jul 19, 2023 5.710 6.000 5.583 5.920 771,777 +0.21(+3.68%)
Jul 18, 2023 5.500 5.800 5.420 5.710 888,508 +0.19(+3.44%)
Jul 17, 2023 5.150 5.700 5.110 5.520 1,143,225 +0.39(+7.60%)
Jul 14, 2023 5.230 5.265 5.040 5.130 320,461 -0.05(-0.97%)
Jul 13, 2023 5.190 5.250 5.115 5.180 547,019 +0.02(+0.39%)
Jul 12, 2023 5.130 5.260 5.050 5.160 450,597 +0.13(+2.58%)
Jul 11, 2023 5.250 5.340 5.010 5.030 723,136 -0.24(-4.55%)
Jul 10, 2023 4.890 5.290 4.860 5.270 588,103 +0.40(+8.21%)
Jul 07, 2023 4.890 4.969 4.760 4.870 691,537 -0.04(-0.81%)
Jul 06, 2023 4.920 4.940 4.680 4.910 805,453 -0.03(-0.61%)
Jul 05, 2023 4.980 4.990 4.830 4.940 431,224 -0.05(-1.00%)
Jul 03, 2023 5.010 5.100 4.900 4.990 324,788 -0.04(-0.80%)
Jun 30, 2023 5.290 5.290 5.015 5.030 635,226 -0.22(-4.19%)
Jun 29, 2023 5.460 5.510 5.210 5.250 365,603 -0.21(-3.85%)
Jun 28, 2023 5.210 5.540 5.160 5.460 385,230 +0.19(+3.61%)
Jun 27, 2023 5.360 5.375 5.140 5.270 512,916 -0.05(-0.94%)
Jun 26, 2023 5.480 5.590 5.060 5.320 727,700 -0.13(-2.39%)
Jun 23, 2023 5.880 6.015 5.410 5.450 4,521,898 -0.61(-10.07%)
Jun 22, 2023 5.870 6.217 5.740 6.060 604,000 +0.19(+3.24%)
Jun 21, 2023 5.970 6.018 5.700 5.870 488,666 -0.10(-1.68%)
Jun 20, 2023 6.030 6.080 5.800 5.970 539,166 -0.06(-1.00%)
Jun 16, 2023 6.200 6.250 5.940 6.030 908,431 -0.19(-3.05%)
Jun 15, 2023 5.910 6.360 5.750 6.220 1,195,507 +0.25(+4.10%)
Jun 14, 2023 6.630 6.920 5.915 5.975 2,190,484 -0.66(-9.88%)
Jun 13, 2023 6.170 6.740 6.045 6.630 913,876 +0.49(+7.98%)
Jun 12, 2023 5.890 6.400 5.890 6.140 1,009,596 +0.24(+4.07%)
Jun 09, 2023 5.820 5.960 5.510 5.900 1,048,807 +0.08(+1.37%)
Jun 08, 2023 5.850 6.184 5.760 5.820 1,253,262 -0.09(-1.52%)
Jun 07, 2023 6.310 6.500 5.860 5.910 1,564,444 -0.33(-5.29%)
Jun 06, 2023 7.270 7.270 5.780 6.240 4,525,301 -0.29(-4.44%)
Jun 05, 2023 9.390 9.544 4.560 6.530 9,192,922 -2.89(-30.68%)
Jun 02, 2023 10.22 10.22 9.350 9.420 596,451 -0.48(-4.85%)
Jun 01, 2023 9.570 10.27 9.120 9.900 947,735 +0.32(+3.34%)
May 31, 2023 8.570 9.800 8.190 9.580 1,353,835 +1.11(+13.11%)
May 30, 2023 8.550 8.880 8.160 8.470 1,277,210 -0.09(-1.05%)
May 26, 2023 8.160 8.920 7.320 8.560 4,172,484 +1.84(+27.38%)
May 25, 2023 7.220 7.220 6.640 6.720 630,090 -0.50(-6.99%)
May 24, 2023 7.630 7.630 7.070 7.225 376,387 -0.44(-5.68%)
May 23, 2023 7.880 8.190 7.650 7.660 354,754 -0.22(-2.79%)
May 22, 2023 7.640 8.050 7.565 7.880 511,953 +0.47(+6.34%)
May 19, 2023 7.580 7.870 7.260 7.410 312,907 +0.01(+0.14%)
May 18, 2023 7.150 7.850 7.130 7.400 540,659 +0.34(+4.82%)
May 17, 2023 7.020 7.260 6.810 7.060 426,200 +0.29(+4.28%)
May 16, 2023 6.860 7.010 6.600 6.770 244,234 -0.16(-2.31%)
May 15, 2023 6.450 7.220 6.450 6.930 340,400 +0.48(+7.44%)
May 12, 2023 6.680 6.780 6.335 6.450 194,290 -0.25(-3.80%)
May 11, 2023 6.940 6.940 6.530 6.705 179,315 -0.13(-1.97%)
May 10, 2023 6.920 7.070 6.650 6.840 259,125 -0.03(-0.44%)
May 09, 2023 6.680 6.970 6.520 6.870 225,552 +0.13(+1.93%)
May 08, 2023 6.500 6.810 6.410 6.740 198,777 +0.21(+3.22%)
May 05, 2023 6.310 6.580 6.260 6.530 239,536 +0.26(+4.15%)
May 04, 2023 6.360 6.360 6.180 6.270 120,250 -0.01(-0.16%)
May 03, 2023 5.920 6.340 5.920 6.280 188,425 +0.36(+6.08%)
May 02, 2023 6.060 6.120 5.860 5.920 160,726 -0.18(-2.95%)
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.