PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.140
-0.020 (-1.72%)
Aug 14, 2025, 11:32 AM - Market open
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.26 | 1.32 | 1.16 | 1.16 | 1.16 | -5.69% | 800,249 |
| Aug 12, 2025 | 1.10 | 1.23 | 1.08 | 1.23 | 1.23 | 13.89% | 638,259 |
| Aug 11, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 323,695 |
| Aug 8, 2025 | 1.12 | 1.17 | 1.08 | 1.11 | 1.11 | -0.89% | 248,334 |
| Aug 7, 2025 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 363,182 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 257,437 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 202,059 |
| Aug 4, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 212,909 |
| Aug 1, 2025 | 1.08 | 1.09 | 1.02 | 1.09 | 1.09 | 1.87% | 221,896 |
| Jul 31, 2025 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 229,732 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -3.51% | 386,525 |
| Jul 29, 2025 | 1.21 | 1.21 | 1.10 | 1.14 | 1.14 | -3.39% | 421,684 |
| Jul 28, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | - | 293,158 |
| Jul 25, 2025 | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 243,742 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 168,574 |
| Jul 23, 2025 | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 710,393 |
| Jul 22, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | - | 339,347 |
| Jul 21, 2025 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | - | 231,525 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 290,460 |
| Jul 17, 2025 | 1.22 | 1.28 | 1.02 | 1.20 | 1.20 | -0.83% | 2,328,849 |
| Jul 16, 2025 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 3.42% | 265,280 |
| Jul 15, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 392,127 |
| Jul 14, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 392,769 |
| Jul 11, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 449,537 |
| Jul 10, 2025 | 1.37 | 1.40 | 1.27 | 1.30 | 1.30 | -1.52% | 885,024 |
| Jul 9, 2025 | 1.27 | 1.38 | 1.27 | 1.32 | 1.32 | 3.94% | 400,283 |
| Jul 8, 2025 | 1.23 | 1.31 | 1.23 | 1.27 | 1.27 | 4.10% | 400,668 |
| Jul 7, 2025 | 1.32 | 1.33 | 1.20 | 1.22 | 1.22 | -8.27% | 411,769 |
| Jul 3, 2025 | 1.29 | 1.34 | 1.26 | 1.33 | 1.33 | 4.72% | 141,463 |
| Jul 2, 2025 | 1.23 | 1.32 | 1.18 | 1.27 | 1.27 | 4.10% | 644,669 |
| Jul 1, 2025 | 1.31 | 1.34 | 1.21 | 1.22 | 1.22 | -8.27% | 648,669 |
| Jun 30, 2025 | 1.41 | 1.43 | 1.32 | 1.33 | 1.33 | -5.67% | 544,310 |
| 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 |