PDS Biotechnology Corp. PDSB
NASDAQ · United States · Health Technology
$0.7476-0.00 (-0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.73 | -3.37% | $0.75 | $0.76 | $0.70 | 2.49M |
| 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 |