PDS Biotechnology(PDSB)
$1.02-0.01 (-0.97%)
PDSB
PDS Biotechnology historical prices
$1.02
At close:-0.01 (-0.97%)
Want to see PDSB full AI Analyst Report?
PDS Biotechnology (PDSB) Historical Prices
919 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 2,824,770 | 0.11 |
| Nov 10, 2026 | 1.00 | 1.05 | 0.94 | 1.03 | 1.03 | -16.26% | 4,304,263 | 0.17 |
| Nov 09, 2026 | 1.16 | 1.17 | 1.02 | 1.08 | 1.08 | -12.20% | 4,098,343 | 0.16 |
| Nov 06, 2026 | 1.19 | 1.27 | 1.17 | 1.23 | 1.23 | +5.13% | 2,925,115 | 0.11 |
| Nov 05, 2026 | 1.28 | 1.29 | 1.13 | 1.17 | 1.17 | -10.00% | 3,566,539 | 0.14 |
| Nov 04, 2026 | 1.47 | 1.48 | 1.27 | 1.30 | 1.30 | -7.80% | 4,598,109 | 0.18 |
| Nov 03, 2026 | 1.35 | 1.53 | 1.35 | 1.41 | 1.41 | +2.92% | 5,200,707 | 0.20 |
| Nov 02, 2026 | 1.49 | 1.49 | 1.32 | 1.37 | 1.37 | -4.86% | 4,112,853 | 0.16 |
| Oct 30, 2026 | 1.49 | 1.55 | 1.33 | 1.44 | 1.44 | -7.10% | 5,403,578 | 0.21 |
| Oct 29, 2026 | 1.53 | 1.70 | 1.52 | 1.55 | 1.55 | +1.97% | 8,147,135 | 0.32 |
| Oct 28, 2026 | 1.30 | 1.61 | 1.28 | 1.52 | 1.52 | +16.92% | 15,092,420 | 0.59 |
| Oct 27, 2026 | 1.06 | 1.39 | 1.04 | 1.30 | 1.30 | +22.07% | 10,615,330 | 0.42 |
| Oct 26, 2026 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | -4.05% | 2,244,166 | 0.09 |
| Oct 23, 2026 | 1.11 | 1.13 | 1.06 | 1.11 | 1.11 | -4.31% | 2,699,600 | 0.11 |
| Oct 22, 2026 | 1.16 | 1.22 | 1.12 | 1.16 | 1.16 | -6.45% | 5,107,422 | 0.20 |
| Oct 21, 2026 | 1.00 | 1.31 | 0.99 | 1.24 | 1.24 | +29.17% | 15,239,960 | 0.61 |
| Oct 20, 2026 | 0.93 | 0.99 | 0.90 | 0.96 | 0.96 | +4.80% | 4,092,760 | 0.16 |
| Oct 19, 2026 | 1.13 | 1.14 | 0.92 | 0.92 | 0.92 | -18.94% | 8,418,383 | 0.34 |
| Oct 16, 2026 | 1.25 | 1.26 | 1.09 | 1.13 | 1.13 | -13.08% | 6,881,862 | 0.28 |
| Oct 15, 2026 | 1.37 | 1.39 | 1.10 | 1.30 | 1.30 | -7.80% | 10,232,700 | 0.42 |
| Oct 14, 2026 | 1.60 | 1.67 | 1.38 | 1.41 | 1.41 | -11.88% | 9,457,712 | 0.39 |
| Oct 13, 2026 | 1.43 | 1.79 | 1.39 | 1.60 | 1.60 | +5.26% | 16,967,350 | 0.71 |
| Oct 12, 2026 | 1.49 | 1.55 | 1.38 | 1.52 | 1.52 | +10.14% | 15,076,380 | 0.63 |
| Oct 09, 2026 | 1.04 | 1.40 | 1.00 | 1.38 | 1.38 | +35.29% | 16,061,960 | 0.68 |
| Oct 08, 2026 | 1.04 | 1.10 | 0.96 | 1.02 | 1.02 | -4.23% | 4,875,779 | 0.21 |
| Oct 07, 2026 | 1.05 | 1.10 | 1.00 | 1.07 | 1.07 | +1.91% | 5,604,561 | 0.24 |
| Oct 06, 2026 | 1.15 | 1.27 | 0.94 | 1.05 | 1.05 | -12.92% | 17,042,600 | 0.74 |
| Oct 05, 2026 | 0.78 | 1.35 | 0.77 | 1.20 | 1.20 | +60.43% | 77,641,344 | 3.54 |
| Oct 02, 2026 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | +5.95% | 3,656,770 | 0.17 |
| Oct 01, 2026 | 0.75 | 0.76 | 0.70 | 0.71 | 0.71 | -5.87% | 3,649,765 | 0.17 |
| Sep 30, 2026 | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | +1.08% | 4,585,569 | 0.21 |
| Sep 29, 2026 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -3.01% | 2,706,430 | 0.12 |
| Sep 28, 2026 | 0.78 | 0.79 | 0.73 | 0.77 | 0.77 | -4.02% | 4,042,377 | 0.19 |
| Sep 25, 2026 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | -0.38% | 3,937,366 | 0.18 |
| Sep 24, 2026 | 0.81 | 0.81 | 0.75 | 0.80 | 0.80 | -2.79% | 6,097,351 | 0.28 |
| Sep 23, 2026 | 0.88 | 0.91 | 0.82 | 0.82 | 0.82 | -9.56% | 9,724,154 | 0.46 |
| Sep 22, 2026 | 0.86 | 1.00 | 0.81 | 0.91 | 0.91 | +8.20% | 24,749,961 | 1.18 |
| Sep 21, 2026 | 0.94 | 0.97 | 0.81 | 0.84 | 0.84 | +4.47% | 17,073,160 | 0.82 |
| Sep 18, 2026 | 0.82 | 0.90 | 0.75 | 0.81 | 0.81 | -4.39% | 18,976,900 | 0.93 |
| Sep 17, 2026 | 0.91 | 1.00 | 0.82 | 0.84 | 0.84 | -14.95% | 35,647,301 | 1.79 |
| Sep 16, 2026 | 0.65 | 1.06 | 0.62 | 0.99 | 0.99 | +69.23% | 196,516,297 | 11.73 |
| Sep 15, 2026 | 0.49 | 0.76 | 0.41 | 0.59 | 0.59 | +46.62% | 372,179,906 | 34.28 |
| Sep 14, 2026 | 0.28 | 0.45 | 0.26 | 0.40 | 0.40 | +35.71% | 80,847,328 | 8.43 |
| Sep 11, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -6.67% | 5,839,190 | 0.61 |
| Sep 10, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | +7.51% | 12,732,510 | 1.37 |
| Sep 09, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -2.33% | 19,253,131 | 2.13 |
| Sep 08, 2026 | 0.49 | 0.65 | 0.26 | 0.30 | 0.30 | +36.36% | 491,124,594 | 393.27 |
| Sep 07, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.00% | 1,087,980 | 0.87 |
| Sep 03, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +3.77% | 832,361 | 0.66 |
