Palladyne AI Corp (PDYN) Historical Stock Data
1.60 ↑0.11 (7.38%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PDYN is down -0.34% a day on average. There have been 15 days where Palladyne AI Corp closed green and 15 days where PDYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.51 | 1.60 | ↑$0.09 (5.96%) | 1.42 | 1.63 | 159.76K |
| 2024-05-16 | 1.34 | 1.49 | ↑$0.15 (11.19%) | 1.34 | 1.55 | 204.61K |
| 2024-05-15 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.32 | 1.40 | 136.04K |
| 2024-05-14 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.30 | 1.38 | 317.68K |
| 2024-05-13 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.29 | 1.45 | 165.38K |
| 2024-05-10 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.28 | 1.36 | 82.40K |
| 2024-05-09 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.26 | 1.34 | 77.23K |
| 2024-05-08 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.29 | 1.40 | 149.83K |
| 2024-05-07 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.33 | 1.41 | 106.31K |
| 2024-05-06 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.31 | 1.41 | 83.59K |
| 2024-05-03 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.32 | 1.37 | 75.34K |
| 2024-05-02 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.37 | 176.06K |
| 2024-05-01 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.32 | 1.44 | 99.14K |
| 2024-04-30 | 1.47 | 1.35 | ↓$0.12 (-8.16%) | 1.31 | 1.54 | 146.41K |
| 2024-04-29 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.35 | 1.49 | 93.35K |
| 2024-04-26 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.44 | 1.55 | 98.38K |
| 2024-04-25 | 1.52 | 1.46 | ↓$0.06 (-3.95%) | 1.44 | 1.58 | 140.63K |
| 2024-04-24 | 1.66 | 1.51 | ↓$0.15 (-9.04%) | 1.50 | 1.70 | 108.07K |
| 2005-09-01 | 2.82 | 2.83 | ↑$0.01 (0.35%) | 2.79 | 2.94 | 322.82K |
| 2005-08-31 | 2.82 | 2.85 | ↑$0.03 (1.06%) | 2.74 | 2.85 | 445.81K |
| 2005-08-30 | 2.89 | 2.82 | ↓$0.07 (-2.42%) | 2.72 | 2.90 | 532.91K |
| 2005-08-29 | 2.89 | 2.89 | ↑$0.00 (0.00%) | 2.83 | 2.95 | 359.44K |
| 2005-08-26 | 2.87 | 2.89 | ↑$0.02 (0.70%) | 2.84 | 2.95 | 434.38K |
| 2005-08-25 | 2.98 | 2.90 | ↓$0.08 (-2.68%) | 2.88 | 3.04 | 652.56K |
| 2005-08-24 | 3.07 | 2.97 | ↓$0.10 (-3.26%) | 2.97 | 3.10 | 828.83K |
| 2005-08-23 | 3.02 | 3.09 | ↑$0.07 (2.32%) | 2.99 | 3.10 | 486.95K |
| 2005-08-22 | 3.00 | 3.04 | ↑$0.04 (1.33%) | 2.99 | 3.09 | 159.33K |
| 2005-08-19 | 3.02 | 3.01 | ↓$0.01 (-0.33%) | 3.01 | 3.04 | 90.12K |
| 2005-08-18 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 3.01 | 3.06 | 83.46K |
| 2005-08-17 | 3.04 | 3.02 | ↓$0.02 (-0.66%) | 3.01 | 3.06 | 118.12K |
Create an account or log in to view more rows.
$PDYN to the moon!!! lfG