PDS Biotechnology Corp. PDSB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7156-0,04 (-4,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,72 | -3,86 % | $0,75 | $0,76 | $0,70 | 3,25M |
| 2026-09-30 | $0,75 | +1,08 % | $0,72 | $0,76 | $0,71 | 4,58M |
| 2026-09-29 | $0,74 | -3,00 % | $0,75 | $0,77 | $0,73 | 2,71M |
| 2026-09-28 | $0,77 | -3,89 % | $0,78 | $0,79 | $0,73 | 4,04M |
| 2026-09-25 | $0,80 | -0,38 % | $0,80 | $0,82 | $0,78 | 3,94M |
| 2026-09-24 | $0,80 | -2,91 % | $0,81 | $0,81 | $0,75 | 6,10M |
| 2026-09-23 | $0,82 | -9,45 % | $0,88 | $0,91 | $0,82 | 9,72M |
| 2026-09-22 | $0,91 | +8,08 % | $0,86 | $1,00 | $0,81 | 24,75M |
| 2026-09-21 | $0,84 | +4,47 % | $0,94 | $0,97 | $0,81 | 17,07M |
| 2026-09-18 | $0,81 | -4,28 % | $0,82 | $0,90 | $0,75 | 18,98M |
| 2026-09-17 | $0,84 | -15,04 % | $0,91 | $1,00 | $0,82 | 35,88M |
| 2026-09-16 | $0,99 | +69,40 % | $0,65 | $1,06 | $0,62 | 196,52M |
| 2026-09-15 | $0,58 | +46,62 % | $0,49 | $0,75 | $0,41 | 372,18M |
| 2026-09-14 | $0,40 | +35,25 % | $0,28 | $0,45 | $0,26 | 80,85M |
| 2026-09-11 | $0,29 | -6,35 % | $0,32 | $0,32 | $0,29 | 5,84M |
| 2026-09-10 | $0,31 | +7,51 % | $0,29 | $0,33 | $0,28 | 12,73M |
| 2026-09-09 | $0,29 | -2,33 % | $0,30 | $0,32 | $0,28 | 19,25M |
| 2026-09-08 | $0,30 | +36,36 % | $0,49 | $0,65 | $0,26 | 491,12M |
| 2026-09-04 | $0,22 | 0,00 % | $0,22 | $0,24 | $0,22 | 1,08M |
| 2026-09-03 | $0,22 | +3,77 % | $0,22 | $0,23 | $0,21 | 832,60K |
| 2026-09-02 | $0,21 | +3,92 % | $0,20 | $0,22 | $0,20 | 765,00K |
| 2026-09-01 | $0,20 | -4,67 % | $0,21 | $0,21 | $0,20 | 591,50K |
| 2026-08-31 | $0,21 | +1,42 % | $0,21 | $0,23 | $0,21 | 1,35M |
| 2026-08-28 | $0,21 | -3,21 % | $0,22 | $0,22 | $0,21 | 837,70K |
| 2026-08-27 | $0,22 | -2,24 % | $0,22 | $0,23 | $0,21 | 1,24M |
| 2026-08-26 | $0,22 | +0,45 % | $0,22 | $0,23 | $0,22 | 1,20M |
| 2026-08-25 | $0,22 | +2,30 % | $0,22 | $0,23 | $0,22 | 1,18M |
| 2026-08-24 | $0,22 | -0,91 % | $0,22 | $0,22 | $0,21 | 697,40K |
| 2026-08-21 | $0,22 | +4,78 % | $0,21 | $0,24 | $0,21 | 2,93M |
| 2026-08-20 | $0,21 | +3,98 % | $0,20 | $0,22 | $0,20 | 2,01M |
| 2026-08-19 | $0,20 | -3,37 % | $0,21 | $0,24 | $0,19 | 3,76M |
| 2026-08-18 | $0,21 | -5,88 % | $0,22 | $0,22 | $0,21 | 1,04M |
| 2026-08-17 | $0,22 | -4,33 % | $0,23 | $0,23 | $0,21 | 1,82M |
| 2026-08-14 | $0,23 | -0,86 % | $0,23 | $0,24 | $0,22 | 1,75M |
| 2026-08-13 | $0,23 | -3,72 % | $0,24 | $0,25 | $0,22 | 4,38M |
| 2026-08-12 | $0,24 | -5,84 % | $0,26 | $0,27 | $0,23 | 7,12M |
| 2026-08-11 | $0,26 | -64,84 % | $0,68 | $0,68 | $0,23 | 28,27M |
| 2026-08-10 | $0,73 | -5,68 % | $0,77 | $0,80 | $0,71 | 197,10K |
| 2026-08-07 | $0,77 | +3,75 % | $0,74 | $0,80 | $0,74 | 225,60K |
| 2026-08-06 | $0,75 | +2,75 % | $0,75 | $0,76 | $0,73 | 408,00K |
| 2026-08-05 | $0,73 | +0,97 % | $0,73 | $0,73 | $0,70 | 171,70K |
| 2026-08-04 | $0,72 | +0,84 % | $0,72 | $0,76 | $0,72 | 291,90K |
| 2026-08-03 | $0,71 | +4,08 % | $0,69 | $0,74 | $0,69 | 248,20K |
| 2026-07-31 | $0,69 | -1,86 % | $0,69 | $0,70 | $0,67 | 163,80K |
| 2026-07-30 | $0,70 | +4,33 % | $0,67 | $0,70 | $0,66 | 124,70K |
| 2026-07-29 | $0,67 | -3,04 % | $0,67 | $0,68 | $0,65 | 117,10K |
| 2026-07-28 | $0,69 | -0,29 % | $0,70 | $0,71 | $0,67 | 76,00K |
| 2026-07-27 | $0,69 | +1,76 % | $0,69 | $0,71 | $0,65 | 363,10K |
| 2026-07-24 | $0,68 | -2,85 % | $0,70 | $0,71 | $0,67 | 202,00K |
| 2026-07-23 | $0,70 | -2,09 % | $0,72 | $0,74 | $0,70 | 207,60K |
| 2026-07-22 | $0,72 | -5,79 % | $0,77 | $0,78 | $0,71 | 108,30K |
| 2026-07-21 | $0,76 | +6,00 % | $0,73 | $0,77 | $0,72 | 227,00K |
| 2026-07-20 | $0,72 | -2,45 % | $0,72 | $0,74 | $0,71 | 131,50K |
| 2026-07-17 | $0,74 | +3,38 % | $0,71 | $0,75 | $0,71 | 250,80K |
| 2026-07-16 | $0,71 | -4,69 % | $0,72 | $0,75 | $0,71 | 159,30K |
| 2026-07-15 | $0,75 | -0,80 % | $0,73 | $0,75 | $0,72 | 327,90K |
| 2026-07-14 | $0,75 | +0,94 % | $0,75 | $0,76 | $0,71 | 451,60K |
| 2026-07-13 | $0,75 | -3,75 % | $0,77 | $0,79 | $0,73 | 323,90K |
| 2026-07-10 | $0,77 | -1,65 % | $0,79 | $0,79 | $0,74 | 305,30K |
| 2026-07-09 | $0,79 | -4,61 % | $0,82 | $0,84 | $0,74 | 791,60K |
| 2026-07-08 | $0,82 | -1,20 % | $0,83 | $0,85 | $0,80 | 344,10K |
| 2026-07-07 | $0,83 | -1,30 % | $0,85 | $0,86 | $0,80 | 185,00K |
| 2026-07-06 | $0,85 | -0,82 % | $0,86 | $0,89 | $0,83 | 286,00K |
| 2026-07-02 | $0,85 | -2,40 % | $0,86 | $0,91 | $0,82 | 575,70K |
| 2026-07-01 | $0,87 | -0,79 % | $0,87 | $0,90 | $0,86 | 197,40K |
| 2026-06-30 | $0,88 | -2,00 % | $0,90 | $0,91 | $0,87 | 192,70K |
| 2026-06-29 | $0,90 | +1,12 % | $0,86 | $0,92 | $0,86 | 259,60K |
| 2026-06-26 | $0,89 | -0,56 % | $0,90 | $0,94 | $0,86 | 632,10K |
| 2026-06-25 | $0,89 | +2,29 % | $0,91 | $0,96 | $0,88 | 560,00K |
| 2026-06-24 | $0,87 | -4,17 % | $0,90 | $0,94 | $0,87 | 397,70K |
| 2026-06-23 | $0,91 | -3,08 % | $0,88 | $0,98 | $0,88 | 356,60K |
| 2026-06-22 | $0,94 | -1,47 % | $0,94 | $0,98 | $0,92 | 376,20K |
| 2026-06-18 | $0,95 | +5,06 % | $0,92 | $0,96 | $0,88 | 457,60K |
| 2026-06-17 | $0,91 | -5,31 % | $0,95 | $1,00 | $0,90 | 659,80K |
| 2026-06-16 | $0,96 | -5,88 % | $0,99 | $1,01 | $0,87 | 1,36M |
| 2026-06-15 | $1,02 | -2,86 % | $1,08 | $1,14 | $1,01 | 1,15M |
| 2026-06-12 | $1,05 | -6,25 % | $1,10 | $1,14 | $1,05 | 447,60K |
| 2026-06-11 | $1,12 | +5,66 % | $1,07 | $1,14 | $1,04 | 593,40K |
| 2026-06-10 | $1,06 | +2,91 % | $1,02 | $1,15 | $0,99 | 998,50K |
| 2026-06-09 | $1,03 | +3,00 % | $1,01 | $1,04 | $0,96 | 922,70K |
| 2026-06-08 | $1,00 | -1,96 % | $1,06 | $1,07 | $1,00 | 649,50K |
| 2026-06-05 | $1,02 | -16,39 % | $1,20 | $1,25 | $1,01 | 1,61M |
| 2026-06-04 | $1,22 | +12,96 % | $1,10 | $1,23 | $1,08 | 1,18M |
| 2026-06-03 | $1,08 | -6,90 % | $1,17 | $1,17 | $1,07 | 751,80K |
| 2026-06-02 | $1,16 | +1,75 % | $1,15 | $1,23 | $1,12 | 1,09M |
| 2026-06-01 | $1,14 | +5,56 % | $1,06 | $1,22 | $1,05 | 1,45M |
| 2026-05-29 | $1,08 | +0,93 % | $1,08 | $1,10 | $1,03 | 826,60K |
| 2026-05-28 | $1,07 | -3,60 % | $1,11 | $1,25 | $1,06 | 2,25M |
| 2026-05-27 | $1,11 | +0,91 % | $1,13 | $1,14 | $1,05 | 921,00K |
| 2026-05-26 | $1,10 | -8,33 % | $1,21 | $1,22 | $1,08 | 987,20K |