Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Pds Biotechnology Corp (NQ: PDSB )

2.930 +0.170 (+6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 11, 2024 2.780 2.819 2.650 2.760 451,328 -0.06(-2.13%)
Jun 10, 2024 2.910 2.910 2.800 2.820 391,276 -0.10(-3.26%)
Jun 07, 2024 2.900 2.950 2.890 2.915 266,371 +0.02(+0.52%)
Jun 06, 2024 3.000 3.010 2.900 2.900 382,734 -0.11(-3.65%)
Jun 05, 2024 2.920 3.040 2.830 3.010 390,313 +0.11(+3.79%)
Jun 04, 2024 2.900 3.020 2.895 2.900 334,137 -0.00(-0.17%)
Jun 03, 2024 3.030 3.030 2.900 2.905 277,381 -0.08(-2.52%)
May 31, 2024 2.970 3.020 2.900 2.980 411,606 +0.03(+1.02%)
May 30, 2024 3.010 3.045 2.900 2.950 424,157 -0.01(-0.34%)
May 29, 2024 3.050 3.080 2.920 2.960 460,170 -0.15(-4.82%)
May 28, 2024 3.090 3.140 3.000 3.110 441,257 +0.03(+0.97%)
May 24, 2024 3.120 3.180 3.040 3.080 502,307 -0.04(-1.28%)
May 23, 2024 3.360 3.410 3.040 3.120 597,526 -0.26(-7.69%)
May 22, 2024 3.530 3.612 3.340 3.380 350,887 -0.18(-5.06%)
May 21, 2024 3.390 3.786 3.370 3.560 733,670 +0.18(+5.33%)
May 20, 2024 3.490 3.490 3.265 3.380 476,331 -0.11(-3.15%)
May 17, 2024 3.520 3.590 3.410 3.490 251,314 -0.04(-1.13%)
May 16, 2024 3.520 3.550 3.150 3.530 976,029 +0.03(+0.86%)
May 15, 2024 3.720 3.770 3.480 3.500 585,370 -0.04(-0.99%)
May 14, 2024 3.600 3.770 3.485 3.535 720,472 -0.05(-1.53%)
May 13, 2024 3.520 3.660 3.410 3.590 685,220 +0.08(+2.28%)
May 10, 2024 3.900 4.030 3.420 3.510 1,020,015 -0.32(-8.36%)
May 09, 2024 4.050 4.085 3.800 3.830 1,231,501 -0.19(-4.73%)
May 08, 2024 3.750 4.360 3.560 4.020 1,837,348 +0.24(+6.49%)
May 07, 2024 3.750 3.880 3.535 3.775 590,310 +0.04(+1.21%)
May 06, 2024 3.850 3.998 3.710 3.730 775,562 -0.09(-2.36%)
May 03, 2024 3.850 3.960 3.740 3.820 430,970 +0.09(+2.41%)
May 02, 2024 3.660 3.740 3.570 3.730 375,305 +0.12(+3.32%)
May 01, 2024 3.350 3.820 3.310 3.610 675,778 +0.26(+7.76%)
Apr 30, 2024 3.370 3.380 3.255 3.350 258,923 -0.04(-1.18%)
Apr 29, 2024 3.270 3.520 3.254 3.390 436,517 +0.12(+3.67%)
Apr 26, 2024 3.240 3.380 3.200 3.270 415,645 +0.01(+0.31%)
Apr 25, 2024 3.140 3.290 3.121 3.260 421,521 +0.01(+0.31%)
Apr 24, 2024 3.250 3.300 3.190 3.250 446,491 +0.05(+1.56%)
Apr 23, 2024 3.000 3.250 2.990 3.200 990,381 +0.21(+7.02%)
Apr 22, 2024 2.650 3.000 2.640 2.990 684,226 +0.35(+13.04%)
Apr 19, 2024 2.890 2.915 2.590 2.645 881,528 -0.25(-8.79%)
Apr 18, 2024 2.720 3.015 2.690 2.900 1,127,780 +0.18(+6.62%)
Apr 17, 2024 2.840 2.840 2.680 2.720 610,737 -0.08(-2.86%)
Apr 16, 2024 2.810 2.925 2.680 2.800 717,500 -0.02(-0.71%)
Apr 15, 2024 3.200 3.241 2.805 2.820 1,316,105 -0.37(-11.60%)
Apr 12, 2024 3.330 3.380 3.140 3.190 595,599 -0.18(-5.34%)
Apr 11, 2024 3.190 3.410 3.190 3.370 587,003 +0.22(+6.98%)
Apr 10, 2024 3.140 3.200 3.070 3.150 516,858 -0.12(-3.67%)
Apr 09, 2024 3.310 3.310 3.095 3.270 937,713 -0.04(-1.21%)
Apr 08, 2024 3.270 3.400 3.140 3.310 620,309 +0.08(+2.48%)
Apr 05, 2024 3.240 3.375 3.171 3.230 904,020 -0.06(-1.82%)
Apr 04, 2024 3.690 3.730 3.220 3.290 1,424,189 -0.39(-10.60%)
Apr 03, 2024 3.760 3.770 3.610 3.680 691,271 -0.04(-1.08%)
Apr 02, 2024 3.920 3.935 3.640 3.720 1,371,757 -0.30(-7.46%)
Apr 01, 2024 4.050 4.080 3.785 4.020 1,008,895 +0.06(+1.52%)
Mar 28, 2024 3.910 3.960 3.960 3.960 2,286,822 +0.11(+2.86%)
Mar 27, 2024 4.000 4.370 3.610 3.850 4,409,483 -0.63(-14.06%)
Mar 26, 2024 4.760 4.915 4.470 4.480 2,017,932 -0.25(-5.29%)
Mar 25, 2024 4.560 4.815 4.550 4.730 1,014,249 +0.11(+2.38%)
Mar 22, 2024 4.860 4.870 4.565 4.620 1,007,680 -0.26(-5.33%)
Mar 21, 2024 4.840 4.900 4.730 4.880 603,125 +0.07(+1.46%)
Mar 20, 2024 4.700 5.000 4.580 4.810 560,840 +0.12(+2.56%)
Mar 19, 2024 4.700 4.780 4.580 4.690 506,480 -0.06(-1.37%)
Mar 18, 2024 4.890 4.900 4.670 4.755 352,222 -0.15(-2.96%)
Mar 15, 2024 4.760 4.920 4.699 4.900 431,839 +0.12(+2.40%)
Mar 14, 2024 4.810 4.900 4.480 4.785 796,564 +0.04(+0.74%)
Mar 13, 2024 4.800 5.053 4.680 4.750 984,786 +0.12(+2.70%)
Mar 12, 2024 4.970 5.000 4.610 4.625 1,318,626 -0.33(-6.75%)
Mar 11, 2024 5.440 5.710 4.920 4.960 2,017,758 -0.50(-9.16%)
Mar 08, 2024 5.870 6.000 5.320 5.460 1,240,314 -0.36(-6.19%)
Mar 07, 2024 6.120 6.160 5.800 5.820 631,939 -0.22(-3.64%)
Mar 06, 2024 5.920 6.220 5.600 6.040 992,368 +0.24(+4.14%)
Mar 05, 2024 6.070 6.170 5.720 5.800 1,220,277 -0.37(-6.00%)
Mar 04, 2024 6.660 6.680 6.100 6.170 1,240,160 -0.42(-6.37%)
Mar 01, 2024 6.660 6.660 6.310 6.590 1,171,181 +0.00(+0.00%)
Feb 29, 2024 6.020 6.680 6.020 6.590 2,621,398 +0.72(+12.27%)
Feb 28, 2024 6.140 6.165 5.760 5.870 967,230 -0.23(-3.77%)
Feb 27, 2024 5.700 6.190 5.689 6.100 1,801,760 +0.56(+10.11%)
Feb 26, 2024 5.440 5.660 5.322 5.540 675,802 +0.12(+2.21%)
Feb 23, 2024 5.350 5.550 5.220 5.420 568,347 +0.07(+1.31%)
Feb 22, 2024 5.310 5.410 5.290 5.350 367,493 +0.06(+1.13%)
Feb 21, 2024 5.490 5.550 5.125 5.290 402,262 -0.25(-4.51%)
Feb 20, 2024 5.350 5.600 5.330 5.540 543,854 +0.14(+2.59%)
Feb 16, 2024 5.400 5.415 5.260 5.400 512,412 -0.06(-1.10%)
Feb 15, 2024 5.400 5.490 5.310 5.460 442,783 +0.14(+2.63%)
Feb 14, 2024 5.050 5.350 4.940 5.320 516,316 +0.33(+6.72%)
Feb 13, 2024 5.230 5.350 4.970 4.985 975,734 -0.48(-8.87%)
Feb 12, 2024 5.320 5.570 5.300 5.470 472,017 +0.14(+2.72%)
Feb 09, 2024 5.260 5.380 5.130 5.325 368,420 +0.07(+1.24%)
Feb 08, 2024 5.260 5.430 5.190 5.260 579,387 -0.03(-0.57%)
Feb 07, 2024 5.400 5.430 5.200 5.290 351,314 -0.08(-1.49%)
Feb 06, 2024 5.220 5.420 5.150 5.370 275,163 +0.11(+2.09%)
Feb 05, 2024 5.340 5.360 5.200 5.260 364,844 -0.15(-2.77%)
Feb 02, 2024 5.560 5.589 5.350 5.410 442,707 -0.21(-3.74%)
Feb 01, 2024 5.500 5.695 5.350 5.620 671,318 +0.27(+5.05%)
Jan 31, 2024 5.580 5.610 5.340 5.350 486,541 -0.23(-4.12%)
Jan 30, 2024 5.880 5.949 5.450 5.580 893,013 -0.31(-5.26%)
Jan 29, 2024 5.510 5.950 5.360 5.890 677,300 +0.40(+7.29%)
Jan 26, 2024 5.340 5.650 5.300 5.490 971,292 +0.19(+3.58%)
Jan 25, 2024 4.990 5.320 4.930 5.300 898,607 +0.37(+7.51%)
Jan 24, 2024 5.100 5.140 4.900 4.930 734,498 -0.10(-1.99%)
Jan 23, 2024 4.540 5.030 4.540 5.030 1,084,466 +0.54(+12.03%)
Jan 22, 2024 4.550 4.680 4.370 4.490 589,569 -0.01(-0.22%)
Jan 19, 2024 4.320 4.520 4.130 4.500 930,138 +0.21(+4.90%)
Jan 18, 2024 4.120 4.350 4.030 4.290 855,857 +0.20(+4.89%)
Jan 17, 2024 4.040 4.210 3.930 4.090 498,266 +0.00(+0.12%)
Jan 16, 2024 4.300 4.300 4.045 4.085 641,985 -0.24(-5.44%)
Jan 12, 2024 4.520 4.575 4.310 4.320 680,325 -0.19(-4.21%)
Jan 11, 2024 4.850 4.880 4.490 4.510 768,283 -0.40(-8.15%)
Jan 10, 2024 5.140 5.250 4.810 4.910 1,023,101 -0.26(-5.03%)
Jan 09, 2024 5.340 5.370 5.145 5.170 530,980 -0.23(-4.26%)
Jan 08, 2024 5.100 5.450 5.000 5.400 886,830 +0.38(+7.57%)
Jan 05, 2024 5.060 5.080 4.950 5.020 400,101 -0.09(-1.76%)
Jan 04, 2024 5.020 5.225 5.020 5.110 547,484 +0.08(+1.59%)
Jan 03, 2024 5.070 5.200 5.020 5.030 514,783 -0.12(-2.33%)
Jan 02, 2024 4.970 5.230 4.950 5.150 508,652 +0.18(+3.62%)
Dec 29, 2023 5.060 5.130 4.950 4.970 583,587 -0.13(-2.55%)
Dec 28, 2023 5.110 5.190 5.020 5.100 423,574 +0.02(+0.39%)
Dec 27, 2023 5.090 5.180 4.940 5.080 681,884 -0.05(-0.97%)
Dec 26, 2023 5.400 5.460 5.110 5.130 700,582 -0.20(-3.75%)
Dec 22, 2023 5.180 5.530 5.180 5.330 841,230 +0.19(+3.70%)
Dec 21, 2023 4.880 5.190 4.840 5.140 494,512 +0.28(+5.76%)
Dec 20, 2023 5.100 5.160 4.850 4.860 522,753 -0.25(-4.89%)
Dec 19, 2023 5.100 5.153 5.020 5.110 400,091 +0.10(+2.00%)
Dec 18, 2023 5.080 5.140 4.980 5.010 483,326 -0.09(-1.76%)
Dec 15, 2023 5.420 5.450 5.050 5.100 548,320 -0.31(-5.64%)
Dec 14, 2023 5.330 5.450 5.240 5.405 609,740 +0.19(+3.54%)
Dec 13, 2023 5.100 5.230 4.960 5.220 379,558 +0.13(+2.55%)
Dec 12, 2023 4.840 5.100 4.740 5.090 387,966 +0.22(+4.52%)
Dec 11, 2023 5.080 5.080 4.820 4.870 421,441 -0.28(-5.44%)
Dec 08, 2023 5.060 5.240 5.010 5.150 362,664 +0.03(+0.59%)
Dec 07, 2023 5.200 5.210 5.040 5.120 259,114 -0.04(-0.78%)
Dec 06, 2023 5.370 5.410 5.130 5.160 452,062 -0.08(-1.53%)
Dec 05, 2023 5.260 5.360 5.190 5.240 329,273 -0.04(-0.76%)
Dec 04, 2023 5.310 5.350 5.158 5.280 458,543 +0.03(+0.57%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.