PDS Biotechnology Corp (PDSB) Historical Stock Data
2.09 ↓0.11 (-5.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDSB is down -0.79% a day on average. There have been 15 days where PDS Biotechnology Corp closed green and 15 days where PDSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.20 | 2.09 | ↓$0.11 (-5.00%) | 2.08 | 2.20 | 255.67K |
| 2024-11-21 | 2.02 | 2.20 | ↑$0.18 (8.91%) | 2.02 | 2.20 | 381.01K |
| 2024-11-20 | 2.10 | 2.03 | ↓$0.08 (-3.57%) | 1.95 | 2.10 | 582.25K |
| 2024-11-19 | 1.96 | 2.10 | ↑$0.14 (6.89%) | 1.90 | 2.12 | 502.36K |
| 2024-11-18 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.98 | 2.05 | 458.89K |
| 2024-11-15 | 2.19 | 2.01 | ↓$0.18 (-8.22%) | 2.00 | 2.23 | 726.43K |
| 2024-11-14 | 2.20 | 2.25 | ↑$0.05 (2.27%) | 1.53 | 2.36 | 3.35M |
| 2024-11-13 | 3.01 | 2.76 | ↓$0.26 (-8.47%) | 2.76 | 3.01 | 536.95K |
| 2024-11-12 | 3.21 | 2.96 | ↓$0.25 (-7.79%) | 2.92 | 3.27 | 592.65K |
| 2024-11-11 | 3.33 | 3.25 | ↓$0.08 (-2.40%) | 3.23 | 3.41 | 331.12K |
| 2024-11-08 | 3.31 | 3.29 | ↓$0.02 (-0.60%) | 3.20 | 3.35 | 310.55K |
| 2024-11-07 | 3.22 | 3.28 | ↑$0.06 (1.86%) | 3.17 | 3.35 | 336.44K |
| 2024-11-06 | 3.36 | 3.23 | ↓$0.13 (-3.87%) | 3.18 | 3.37 | 401.67K |
| 2024-11-05 | 3.21 | 3.25 | ↑$0.04 (1.09%) | 3.15 | 3.32 | 364.03K |
| 2024-11-04 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.10 | 3.37 | 420.97K |
| 2024-11-01 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.15 | 3.35 | 250.90K |
| 2024-10-31 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 3.07 | 3.34 | 391.07K |
| 2024-10-30 | 3.19 | 3.22 | ↑$0.02 (0.78%) | 3.19 | 3.44 | 300.89K |
| 2024-10-29 | 3.29 | 3.22 | ↓$0.07 (-2.13%) | 3.17 | 3.48 | 400.12K |
| 2024-10-28 | 3.15 | 3.30 | ↑$0.15 (4.76%) | 3.15 | 3.40 | 381.73K |
| 2024-10-25 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.04 | 3.25 | 394.11K |
| 2024-10-24 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.05 | 3.16 | 263.73K |
| 2024-10-23 | 3.24 | 3.12 | ↓$0.13 (-3.86%) | 3.06 | 3.35 | 261.19K |
| 2024-10-22 | 3.12 | 3.26 | ↑$0.14 (4.49%) | 3.12 | 3.33 | 260.61K |
| 2024-10-21 | 3.22 | 3.12 | ↓$0.10 (-3.11%) | 3.02 | 3.25 | 245.52K |
| 2024-10-18 | 3.15 | 3.25 | ↑$0.10 (3.17%) | 3.13 | 3.32 | 237.14K |
| 2024-10-17 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.08 | 3.17 | 289.97K |
| 2024-10-16 | 3.28 | 3.17 | ↓$0.11 (-3.35%) | 3.12 | 3.30 | 378.79K |
| 2024-10-15 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 3.14 | 3.32 | 310.56K |
| 2024-10-14 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.27 | 3.40 | 204.56K |
Create an account or log in to view more rows.
$PDSB I'm friggin bored. Just give us our money already
$PDSB bought more
$PDSB Shorts are calling in all the favors
$PDSB looks like a loading
$PDSB my put options are fine
$PDSB when this finally break out we could see huge upside
$PDSB I gave in! Bought more 100 shares
$PDSB had to buy calls
$PDSB coming now
$PDSB Buy now