Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 UNCHANGED
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, 2022 5.230 5.300 3.900 3.920 1,668,348 -1.46(-27.14%)
May 27, 2022 5.090 5.570 4.850 5.380 1,234,142 +0.39(+7.82%)
May 26, 2022 5.060 5.145 4.840 4.990 461,540 -0.07(-1.38%)
May 25, 2022 4.960 5.180 4.795 5.060 252,317 +0.07(+1.40%)
May 24, 2022 4.910 5.170 4.750 4.990 377,715 -0.05(-0.99%)
May 23, 2022 5.440 5.445 5.010 5.040 356,786 -0.25(-4.73%)
May 20, 2022 5.230 5.300 4.844 5.290 385,728 +0.20(+3.93%)
May 19, 2022 4.980 5.180 4.970 5.090 191,718 +0.11(+2.21%)
May 18, 2022 5.220 5.419 4.940 4.980 286,594 -0.37(-6.92%)
May 17, 2022 5.240 5.380 5.040 5.350 317,695 +0.20(+3.88%)
May 16, 2022 4.470 5.255 4.470 5.150 365,945 +0.59(+12.94%)
May 13, 2022 3.960 4.670 3.960 4.560 552,784 +0.73(+19.06%)
May 12, 2022 3.730 4.100 3.470 3.830 645,828 +0.07(+1.86%)
May 11, 2022 4.410 4.420 3.645 3.760 791,190 -0.71(-15.88%)
May 10, 2022 4.770 4.950 4.305 4.470 391,713 -0.15(-3.25%)
May 09, 2022 5.140 5.170 4.610 4.620 380,044 -0.67(-12.67%)
May 06, 2022 5.530 5.550 5.140 5.290 285,500 -0.25(-4.51%)
May 05, 2022 5.950 6.060 5.440 5.540 257,591 -0.51(-8.43%)
May 04, 2022 5.670 6.130 5.461 6.050 363,518 +0.38(+6.70%)
May 03, 2022 5.710 5.970 5.540 5.670 193,454 -0.09(-1.56%)
May 02, 2022 5.490 5.900 5.330 5.760 190,931 +0.23(+4.16%)
Apr 29, 2022 5.340 5.690 5.270 5.530 191,270 +0.11(+2.03%)
Apr 28, 2022 5.270 5.450 4.960 5.420 237,943 +0.23(+4.43%)
Apr 27, 2022 5.070 5.450 5.065 5.190 321,137 +0.13(+2.57%)
Apr 26, 2022 5.330 5.330 5.010 5.060 166,207 -0.29(-5.42%)
Apr 25, 2022 5.070 5.380 5.070 5.350 139,619 +0.19(+3.68%)
Apr 22, 2022 5.160 5.295 5.020 5.160 174,153 -0.06(-1.15%)
Apr 21, 2022 5.610 5.655 5.190 5.220 127,434 -0.27(-4.92%)
Apr 20, 2022 5.720 5.760 5.470 5.490 115,432 -0.16(-2.83%)
Apr 19, 2022 5.550 5.790 5.420 5.650 103,289 +0.15(+2.73%)
Apr 18, 2022 5.550 5.670 5.400 5.500 101,850 -0.10(-1.79%)
Apr 14, 2022 5.800 5.800 5.560 5.600 105,608 -0.21(-3.61%)
Apr 13, 2022 5.610 5.840 5.510 5.810 180,697 +0.21(+3.75%)
Apr 12, 2022 5.850 5.940 5.480 5.600 180,390 -0.09(-1.58%)
Apr 11, 2022 5.820 5.900 5.570 5.690 187,462 -0.25(-4.21%)
Apr 08, 2022 5.950 6.005 5.750 5.940 194,569 -0.06(-1.00%)
Apr 07, 2022 6.070 6.150 5.830 6.000 222,788 -0.09(-1.48%)
Apr 06, 2022 6.230 6.230 5.930 6.090 156,388 -0.14(-2.25%)
Apr 05, 2022 6.610 6.720 6.160 6.230 299,548 -0.45(-6.74%)
Apr 04, 2022 6.250 6.770 6.050 6.680 358,047 +0.46(+7.40%)
Apr 01, 2022 6.200 6.368 6.120 6.220 250,376 +0.03(+0.48%)
Mar 31, 2022 6.360 6.850 6.160 6.190 336,118 -0.10(-1.59%)
Mar 30, 2022 6.350 6.660 6.220 6.290 215,932 -0.06(-0.94%)
Mar 29, 2022 6.260 6.640 6.130 6.350 290,043 +0.30(+4.96%)
Mar 28, 2022 6.140 6.250 5.820 6.050 246,250 -0.09(-1.47%)
Mar 25, 2022 6.380 6.380 6.020 6.140 159,949 -0.24(-3.76%)
Mar 24, 2022 6.400 6.400 6.100 6.380 171,637 +0.01(+0.16%)
Mar 23, 2022 6.440 7.100 6.330 6.370 238,084 -0.18(-2.75%)
Mar 22, 2022 6.390 6.659 6.390 6.550 120,840 +0.12(+1.87%)
Mar 21, 2022 6.830 6.840 6.320 6.430 232,557 -0.22(-3.31%)
Mar 18, 2022 6.230 6.750 6.230 6.650 192,949 +0.31(+4.89%)
Mar 17, 2022 5.920 6.380 5.780 6.340 260,747 +0.53(+9.12%)
Mar 16, 2022 5.560 5.920 5.500 5.810 201,072 +0.35(+6.41%)
Mar 15, 2022 5.090 5.490 4.970 5.460 189,447 +0.38(+7.48%)
Mar 14, 2022 5.480 5.500 5.050 5.080 206,594 -0.31(-5.75%)
Mar 11, 2022 5.650 5.680 5.260 5.390 206,855 -0.19(-3.41%)
Mar 10, 2022 5.570 5.669 5.410 5.580 121,625 -0.14(-2.45%)
Mar 09, 2022 5.250 5.740 5.250 5.720 169,191 +0.61(+11.94%)
Mar 08, 2022 5.190 5.300 4.870 5.110 300,705 -0.01(-0.20%)
Mar 07, 2022 5.380 5.400 4.990 5.120 383,798 -0.26(-4.83%)
Mar 04, 2022 5.450 5.590 5.260 5.380 272,442 -0.16(-2.89%)
Mar 03, 2022 6.000 6.000 5.470 5.540 262,602 -0.40(-6.73%)
Mar 02, 2022 5.960 6.110 5.870 5.940 148,230 +0.03(+0.51%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.