Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pds Biotechnology Corp (NQ: PDSB )

2.090 -0.110 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.200 2.200 2.080 2.090 255,668 -0.11(-5.00%)
Nov 21, 2024 2.020 2.200 2.015 2.200 381,013 +0.18(+8.64%)
Nov 20, 2024 2.100 2.100 1.950 2.025 582,248 -0.07(-3.34%)
Nov 19, 2024 1.960 2.115 1.900 2.095 502,362 +0.10(+4.75%)
Nov 18, 2024 2.000 2.050 1.980 2.000 458,761 -0.01(-0.50%)
Nov 15, 2024 2.190 2.230 2.000 2.010 726,457 -0.24(-10.67%)
Nov 14, 2024 2.200 2.360 1.530 2.250 3,352,198 -0.50(-18.33%)
Nov 13, 2024 3.010 3.010 2.755 2.755 535,290 -0.21(-6.93%)
Nov 12, 2024 3.210 3.270 2.920 2.960 591,925 -0.29(-8.92%)
Nov 11, 2024 3.330 3.405 3.225 3.250 331,105 -0.04(-1.22%)
Nov 08, 2024 3.310 3.350 3.202 3.290 310,558 +0.01(+0.30%)
Nov 07, 2024 3.220 3.350 3.170 3.280 336,442 +0.05(+1.55%)
Nov 06, 2024 3.360 3.370 3.180 3.230 401,665 -0.02(-0.46%)
Nov 05, 2024 3.210 3.320 3.150 3.245 364,032 +0.02(+0.46%)
Nov 04, 2024 3.210 3.370 3.095 3.230 420,967 +0.03(+0.94%)
Nov 01, 2024 3.190 3.350 3.150 3.200 250,900 +0.01(+0.31%)
Oct 31, 2024 3.190 3.340 3.070 3.190 391,065 -0.02(-0.78%)
Oct 30, 2024 3.190 3.440 3.190 3.215 300,894 -0.01(-0.16%)
Oct 29, 2024 3.290 3.480 3.170 3.220 400,123 -0.08(-2.42%)
Oct 28, 2024 3.150 3.400 3.150 3.300 381,726 +0.18(+5.77%)
Oct 25, 2024 3.110 3.250 3.040 3.120 394,107 +0.01(+0.32%)
Oct 24, 2024 3.100 3.159 3.050 3.110 263,731 -0.01(-0.16%)
Oct 23, 2024 3.240 3.347 3.060 3.115 260,940 -0.14(-4.45%)
Oct 22, 2024 3.120 3.330 3.120 3.260 260,612 +0.14(+4.49%)
Oct 21, 2024 3.220 3.250 3.020 3.120 245,517 -0.13(-4.00%)
Oct 18, 2024 3.150 3.320 3.127 3.250 237,139 +0.15(+4.84%)
Oct 17, 2024 3.150 3.170 3.080 3.100 289,967 -0.07(-2.21%)
Oct 16, 2024 3.280 3.300 3.120 3.170 378,790 -0.06(-1.86%)
Oct 15, 2024 3.300 3.320 3.140 3.230 310,557 -0.05(-1.52%)
Oct 14, 2024 3.400 3.401 3.265 3.280 204,558 -0.14(-4.09%)
Oct 11, 2024 3.310 3.450 3.310 3.420 166,900 +0.11(+3.32%)
Oct 10, 2024 3.360 3.450 3.270 3.310 160,429 -0.09(-2.65%)
Oct 09, 2024 3.550 3.550 3.320 3.400 210,235 -0.16(-4.49%)
Oct 08, 2024 3.750 3.750 3.460 3.560 300,618 -0.17(-4.56%)
Oct 07, 2024 3.650 3.790 3.600 3.730 333,102 +0.02(+0.54%)
Oct 04, 2024 4.030 4.030 3.630 3.710 718,718 -0.25(-6.31%)
Oct 03, 2024 4.100 4.290 3.917 3.960 605,202 -0.15(-3.65%)
Oct 02, 2024 3.690 4.270 3.399 4.110 1,383,044 +0.46(+12.60%)
Oct 01, 2024 3.800 3.940 3.540 3.650 599,466 -0.17(-4.45%)
Sep 30, 2024 3.500 3.850 3.475 3.820 1,444,207 +0.45(+13.35%)
Sep 27, 2024 3.200 3.469 3.170 3.370 452,526 +0.24(+7.67%)
Sep 26, 2024 3.030 3.190 3.030 3.130 148,820 +0.10(+3.30%)
Sep 25, 2024 3.120 3.170 3.030 3.030 210,647 -0.10(-3.19%)
Sep 24, 2024 3.150 3.170 3.040 3.130 117,489 -0.01(-0.32%)
Sep 23, 2024 3.200 3.240 3.121 3.140 129,682 -0.06(-1.88%)
Sep 20, 2024 3.210 3.220 3.120 3.200 166,892 -0.01(-0.31%)
Sep 19, 2024 3.170 3.250 3.084 3.210 138,968 +0.14(+4.56%)
Sep 18, 2024 3.110 3.180 3.000 3.070 173,270 -0.05(-1.60%)
Sep 17, 2024 3.070 3.270 3.060 3.120 244,740 +0.06(+1.96%)
Sep 16, 2024 3.350 3.350 3.015 3.060 462,157 +0.06(+2.00%)
Sep 13, 2024 3.070 3.220 2.990 3.000 514,272 -0.05(-1.64%)
Sep 12, 2024 3.050 3.250 3.040 3.050 231,129 -0.05(-1.61%)
Sep 11, 2024 3.030 3.120 3.000 3.100 104,044 +0.09(+2.99%)
Sep 10, 2024 3.020 3.025 2.930 3.010 144,281 +0.00(+0.00%)
Sep 09, 2024 2.950 3.120 2.940 3.010 163,026 +0.08(+2.73%)
Sep 06, 2024 3.010 3.035 2.830 2.930 357,872 -0.07(-2.33%)
Sep 05, 2024 3.010 3.040 2.975 3.000 147,123 -0.01(-0.33%)
Sep 04, 2024 3.020 3.070 2.980 3.010 212,006 -0.01(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.