Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.150	1.290	1.140	1.250	912,721	+0.11(+9.65%)
May 07, 2026	1.070	1.190	1.070	1.140	714,168	+0.08(+7.55%)
May 06, 2026	1.080	1.110	1.040	1.060	429,584	+0.00(+0.00%)
May 05, 2026	0.9900	1.090	0.9801	1.060	666,488	+0.06(+6.00%)
May 04, 2026	0.9600	1.070	0.9559	1.000	568,617	+0.02(+1.97%)
May 01, 2026	1.000	1.020	0.9630	0.9807	284,894	+0.01(+0.79%)
Apr 30, 2026	0.9800	1.040	0.9626	0.9730	529,423	+0.01(+1.32%)
Apr 29, 2026	1.140	1.140	0.9600	0.9603	815,928	-0.12(-11.08%)
Apr 28, 2026	0.9400	1.160	0.9400	1.080	1,542,130	+0.15(+16.13%)
Apr 27, 2026	0.9300	0.9599	0.8800	0.9300	515,820	+0.03(+3.28%)
Apr 24, 2026	0.9300	0.9870	0.8606	0.9005	921,475	-0.03(-2.97%)
Apr 23, 2026	1.270	1.290	0.9100	0.9281	2,123,625	-0.36(-28.05%)
Apr 22, 2026	1.350	1.350	1.260	1.290	542,182	-0.05(-3.73%)
Apr 21, 2026	1.310	1.360	1.230	1.340	906,841	+0.05(+3.88%)
Apr 20, 2026	1.310	1.330	1.240	1.290	711,499	-0.02(-1.53%)
Apr 17, 2026	1.300	1.365	1.240	1.310	728,850	+0.03(+2.34%)
Apr 16, 2026	1.390	1.400	1.140	1.280	1,710,684	-0.08(-5.88%)
Apr 15, 2026	1.070	1.395	1.030	1.360	3,827,497	+0.30(+28.30%)
Apr 14, 2026	1.090	1.130	1.030	1.060	543,560	-0.03(-2.75%)
Apr 13, 2026	1.060	1.130	1.020	1.090	657,509	+0.01(+0.93%)
Apr 10, 2026	1.090	1.120	1.005	1.080	996,571	+0.01(+0.93%)
Apr 09, 2026	1.000	1.100	0.9507	1.070	1,614,351	+0.08(+8.08%)
Apr 08, 2026	0.9300	0.9980	0.8438	0.9900	1,607,949	+0.07(+7.84%)
Apr 07, 2026	0.7700	0.9873	0.7198	0.9180	3,277,231	+0.14(+17.63%)
Apr 06, 2026	0.6416	0.7940	0.6320	0.7804	1,756,274	+0.15(+22.90%)
Apr 02, 2026	0.5900	0.6350	0.5778	0.6350	234,111	+0.03(+4.73%)
Apr 01, 2026	0.6000	0.6132	0.5750	0.6063	128,591	+0.00(+0.21%)
Mar 31, 2026	0.5400	0.6050	0.5068	0.6050	841,120	+0.07(+12.77%)
Mar 30, 2026	0.6042	0.6042	0.5200	0.5365	492,242	-0.00(-0.91%)
Mar 27, 2026	0.6400	0.6400	0.5237	0.5414	989,248	-0.10(-15.42%)
Mar 26, 2026	0.6290	0.6488	0.5806	0.6401	424,043	+0.01(+0.85%)
Mar 25, 2026	0.5700	0.6499	0.5700	0.6347	816,735	+0.08(+15.38%)
Mar 24, 2026	0.5800	0.6000	0.5400	0.5501	589,029	-0.02(-3.58%)
Mar 23, 2026	0.5690	0.6034	0.5601	0.5705	280,167	-0.00(-0.09%)
Mar 20, 2026	0.6300	0.6519	0.5225	0.5710	854,750	-0.05(-8.65%)
Mar 19, 2026	0.6400	0.6400	0.6000	0.6251	435,800	-0.02(-3.77%)
Mar 18, 2026	0.7088	0.7198	0.6301	0.6496	463,588	-0.04(-5.86%)
Mar 17, 2026	0.6700	0.7349	0.6331	0.6900	1,179,573	+0.06(+9.06%)
Mar 16, 2026	0.6518	0.6699	0.6296	0.6327	133,999	+0.00(+0.27%)
Mar 13, 2026	0.6450	0.6821	0.6266	0.6310	182,792	-0.02(-3.52%)
Mar 12, 2026	0.6800	0.6800	0.6407	0.6540	200,205	-0.03(-4.48%)
Mar 11, 2026	0.6831	0.6875	0.6652	0.6847	113,617	-0.00(-0.31%)
Mar 10, 2026	0.6900	0.6980	0.6710	0.6868	171,958	+0.00(+0.25%)
Mar 09, 2026	0.6450	0.6914	0.6398	0.6851	266,782	+0.01(+1.81%)
Mar 06, 2026	0.6500	0.6788	0.6304	0.6729	199,784	+0.01(+1.89%)
Mar 05, 2026	0.6861	0.6868	0.6423	0.6604	253,931	-0.04(-5.66%)
Mar 04, 2026	0.6464	0.7000	0.6351	0.7000	234,003	+0.03(+4.93%)
Mar 03, 2026	0.6900	0.6929	0.6298	0.6671	403,595	-0.02(-3.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

PDS Biotechnology Corporation - Common Stock (NQ:PDSB)

Historical Prices