PDS Biotechnology Corp (PDSB) Historical Stock Data
3.82 ↑0.09 (2.28%)
As of May 7, 2024, 11:54am EST.
Historical Data
In the past 30 trading days, PDSB is down -0.24% a day on average. There have been 14 days where PDS Biotechnology Corp closed green and 16 days where PDSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.85 | 3.73 | ↓$0.12 (-3.12%) | 3.71 | 4.00 | 775.56K |
| 2024-05-03 | 3.85 | 3.82 | ↓$0.03 (-0.78%) | 3.74 | 3.96 | 430.97K |
| 2024-05-02 | 3.66 | 3.73 | ↑$0.07 (1.91%) | 3.57 | 3.74 | 375.32K |
| 2024-05-01 | 3.35 | 3.61 | ↑$0.26 (7.76%) | 3.31 | 3.82 | 675.78K |
| 2024-04-30 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.26 | 3.38 | 258.92K |
| 2024-04-29 | 3.27 | 3.39 | ↑$0.12 (3.67%) | 3.25 | 3.52 | 436.53K |
| 2024-04-26 | 3.24 | 3.27 | ↑$0.03 (0.93%) | 3.20 | 3.38 | 415.64K |
| 2024-04-25 | 3.14 | 3.26 | ↑$0.12 (3.82%) | 3.12 | 3.29 | 421.52K |
| 2024-04-24 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.19 | 3.30 | 447.06K |
| 2024-04-23 | 3.00 | 3.20 | ↑$0.20 (6.67%) | 2.99 | 3.25 | 0.99M |
| 2024-04-22 | 2.65 | 2.99 | ↑$0.34 (12.83%) | 2.64 | 3.00 | 684.23K |
| 2024-04-19 | 2.89 | 2.65 | ↓$0.25 (-8.48%) | 2.59 | 2.92 | 881.42K |
| 2024-04-18 | 2.72 | 2.90 | ↑$0.18 (6.62%) | 2.69 | 3.02 | 1.13M |
| 2024-04-17 | 2.84 | 2.72 | ↓$0.12 (-4.23%) | 2.68 | 2.84 | 610.94K |
| 2024-04-16 | 2.81 | 2.80 | ↓$0.01 (-0.36%) | 2.68 | 2.93 | 717.50K |
| 2024-04-15 | 3.20 | 2.82 | ↓$0.38 (-11.88%) | 2.81 | 3.24 | 1.32M |
| 2024-04-12 | 3.33 | 3.19 | ↓$0.14 (-4.20%) | 3.14 | 3.38 | 595.60K |
| 2024-04-11 | 3.19 | 3.37 | ↑$0.18 (5.64%) | 3.19 | 3.41 | 587K |
| 2024-04-10 | 3.14 | 3.15 | ↑$0.01 (0.32%) | 3.07 | 3.20 | 516.86K |
| 2024-04-09 | 3.31 | 3.27 | ↓$0.04 (-1.21%) | 3.10 | 3.31 | 0.94M |
| 2024-04-08 | 3.27 | 3.31 | ↑$0.04 (1.22%) | 3.14 | 3.40 | 620.31K |
| 2024-04-05 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.17 | 3.38 | 0.90M |
| 2024-04-04 | 3.69 | 3.29 | ↓$0.40 (-10.84%) | 3.22 | 3.73 | 1.42M |
| 2024-04-03 | 3.76 | 3.68 | ↓$0.08 (-2.13%) | 3.61 | 3.77 | 691.27K |
| 2024-04-02 | 3.92 | 3.72 | ↓$0.20 (-5.10%) | 3.64 | 3.94 | 1.37M |
| 2024-04-01 | 4.05 | 4.02 | ↓$0.03 (-0.74%) | 3.79 | 4.08 | 1.01M |
| 2024-03-28 | 3.91 | 3.96 | ↑$0.05 (1.28%) | 3.90 | 4.56 | 2.28M |
| 2024-03-27 | 4.00 | 3.85 | ↓$0.15 (-3.75%) | 3.61 | 4.37 | 4.41M |
| 2024-03-26 | 4.76 | 4.48 | ↓$0.28 (-5.88%) | 4.47 | 4.92 | 2.02M |
| 2024-03-25 | 4.56 | 4.73 | ↑$0.17 (3.73%) | 4.55 | 4.82 | 1.01M |
Create an account or log in to view more rows.
$PDSB had to buy calls
$PDSB coming now
$PDSB Buy now
$PDSB what happens?
$PDSB used to this fuckery!! Not leaving no chance !
$PDSB we going up from here
$PDSB I warned you all fairly you morons.
$PDSB more calls coming in
$PDSB wow
looking like it’s going to be a monster day!
$PDSB power hour will be fucking crazy