PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.410
-0.040 (-2.76%)
At close: Jun 27, 2025, 4:00 PM
1.490
+0.080 (5.67%)
After-hours: Jun 27, 2025, 6:46 PM EDT
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 313,904 |
| Jun 26, 2025 | 1.51 | 1.52 | 1.43 | 1.45 | 1.45 | -3.97% | 387,782 |
| Jun 25, 2025 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -5.63% | 420,950 |
| Jun 24, 2025 | 1.56 | 1.66 | 1.55 | 1.60 | 1.60 | 3.90% | 454,843 |
| Jun 23, 2025 | 1.59 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 340,132 |
| Jun 20, 2025 | 1.62 | 1.67 | 1.56 | 1.62 | 1.62 | 0.62% | 898,758 |
| Jun 18, 2025 | 1.62 | 1.65 | 1.53 | 1.61 | 1.61 | -0.62% | 398,825 |
| Jun 17, 2025 | 1.78 | 1.85 | 1.61 | 1.62 | 1.62 | -8.99% | 596,364 |
| Jun 16, 2025 | 1.76 | 1.82 | 1.71 | 1.78 | 1.78 | 1.71% | 288,637 |
| Jun 13, 2025 | 1.76 | 1.83 | 1.74 | 1.75 | 1.75 | -2.23% | 332,198 |
| Jun 12, 2025 | 1.75 | 1.85 | 1.70 | 1.79 | 1.79 | 2.29% | 716,528 |
| Jun 11, 2025 | 1.68 | 1.92 | 1.68 | 1.75 | 1.75 | 4.17% | 909,442 |
| Jun 10, 2025 | 1.72 | 1.77 | 1.66 | 1.68 | 1.68 | -1.75% | 577,899 |
| Jun 9, 2025 | 1.74 | 1.75 | 1.66 | 1.71 | 1.71 | 1.18% | 405,090 |
| Jun 6, 2025 | 1.58 | 1.76 | 1.58 | 1.69 | 1.69 | 8.33% | 914,725 |
| Jun 5, 2025 | 1.64 | 1.66 | 1.56 | 1.56 | 1.56 | -5.45% | 396,661 |
| Jun 4, 2025 | 1.53 | 1.68 | 1.53 | 1.65 | 1.65 | 7.84% | 829,572 |
| Jun 3, 2025 | 1.45 | 1.53 | 1.38 | 1.53 | 1.53 | 8.51% | 771,049 |
| Jun 2, 2025 | 1.43 | 1.54 | 1.40 | 1.41 | 1.41 | 2.17% | 896,085 |
| May 30, 2025 | 1.39 | 1.43 | 1.33 | 1.38 | 1.38 | -1.43% | 202,995 |
| May 29, 2025 | 1.39 | 1.47 | 1.38 | 1.40 | 1.40 | 2.19% | 371,633 |
| May 28, 2025 | 1.33 | 1.44 | 1.33 | 1.37 | 1.37 | -4.20% | 584,459 |
| May 27, 2025 | 1.57 | 1.58 | 1.42 | 1.43 | 1.43 | -9.49% | 1,018,111 |
| May 23, 2025 | 1.64 | 1.77 | 1.57 | 1.58 | 1.58 | 0.64% | 3,075,952 |
| May 22, 2025 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -0.63% | 3,580,457 |
| May 21, 2025 | 1.61 | 1.65 | 1.51 | 1.58 | 1.58 | -3.07% | 645,252 |
| May 20, 2025 | 1.50 | 1.66 | 1.48 | 1.63 | 1.63 | 11.64% | 1,416,186 |
| May 19, 2025 | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | 2.82% | 455,772 |
| May 16, 2025 | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | 5.19% | 533,173 |
| May 15, 2025 | 1.32 | 1.36 | 1.24 | 1.35 | 1.35 | 3.05% | 210,135 |
| May 14, 2025 | 1.32 | 1.37 | 1.29 | 1.31 | 1.31 | 3.15% | 255,347 |
| May 13, 2025 | 1.31 | 1.31 | 1.21 | 1.27 | 1.27 | -1.55% | 430,999 |
| May 12, 2025 | 1.25 | 1.35 | 1.25 | 1.29 | 1.29 | 7.50% | 323,385 |
| May 9, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 64,317 |
| May 8, 2025 | 1.16 | 1.27 | 1.16 | 1.22 | 1.22 | 5.17% | 258,840 |
| May 7, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 132,155 |
| May 6, 2025 | 1.30 | 1.32 | 1.17 | 1.19 | 1.19 | -9.16% | 310,553 |
| May 5, 2025 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.07% | 100,556 |
| May 2, 2025 | 1.36 | 1.40 | 1.31 | 1.38 | 1.38 | 3.76% | 288,825 |
| May 1, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -5.00% | 88,944 |
| Apr 30, 2025 | 1.24 | 1.40 | 1.20 | 1.40 | 1.40 | 11.11% | 278,767 |
| Apr 29, 2025 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 1.61% | 103,855 |
| Apr 28, 2025 | 1.23 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 185,105 |
| Apr 25, 2025 | 1.29 | 1.34 | 1.24 | 1.25 | 1.25 | -5.30% | 177,828 |
| Apr 24, 2025 | 1.23 | 1.33 | 1.22 | 1.32 | 1.32 | 7.32% | 264,853 |
| Apr 23, 2025 | 1.18 | 1.27 | 1.17 | 1.23 | 1.23 | 6.96% | 357,000 |
| Apr 22, 2025 | 1.09 | 1.16 | 1.07 | 1.15 | 1.15 | 6.48% | 172,317 |
| Apr 21, 2025 | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | - | 237,275 |
| Apr 17, 2025 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | 3.85% | 131,526 |
| Apr 16, 2025 | 1.11 | 1.11 | 1.00 | 1.04 | 1.04 | -6.31% | 151,952 |