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 )

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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 5.190 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%)
Dec 01, 2023 5.240 5.290 5.060 5.250 546,755 -0.01(-0.19%)
Nov 30, 2023 5.260 5.440 5.140 5.260 748,981 +0.12(+2.33%)
Nov 29, 2023 5.510 5.510 5.082 5.140 419,176 -0.19(-3.56%)
Nov 28, 2023 5.700 5.740 5.008 5.330 1,140,300 -0.57(-9.66%)
Nov 27, 2023 6.240 6.240 5.840 5.900 392,028 -0.41(-6.50%)
Nov 24, 2023 6.180 6.450 6.070 6.310 126,562 +0.15(+2.44%)
Nov 22, 2023 6.290 6.390 5.940 6.160 435,477 -0.11(-1.75%)
Nov 21, 2023 6.320 6.480 5.920 6.270 460,499 -0.04(-0.63%)
Nov 20, 2023 6.300 6.620 6.130 6.310 409,291 +0.02(+0.32%)
Nov 17, 2023 6.650 6.740 6.240 6.290 595,522 -0.29(-4.41%)
Nov 16, 2023 6.310 6.850 6.239 6.580 1,052,756 +0.26(+4.11%)
Nov 15, 2023 6.170 6.610 5.940 6.320 977,771 +0.09(+1.44%)
Nov 14, 2023 5.600 6.460 5.574 6.230 1,414,685 +0.98(+18.55%)
Nov 13, 2023 5.350 5.360 5.130 5.255 576,116 -0.08(-1.59%)
Nov 10, 2023 4.970 5.510 4.730 5.340 988,551 +0.43(+8.76%)
Nov 09, 2023 4.890 5.120 4.466 4.910 1,668,519 +0.25(+5.36%)
Nov 08, 2023 4.710 4.720 4.550 4.660 173,992 -0.04(-0.96%)
Nov 07, 2023 4.670 4.780 4.581 4.705 223,172 +0.04(+0.75%)
Nov 06, 2023 4.500 4.770 4.420 4.670 374,138 +0.12(+2.64%)
Nov 03, 2023 4.490 4.650 4.480 4.550 339,446 +0.12(+2.71%)
Nov 02, 2023 4.200 4.450 4.190 4.430 365,880 +0.25(+5.98%)
Nov 01, 2023 4.200 4.205 4.000 4.180 261,475 +0.01(+0.24%)
Oct 31, 2023 4.170 4.300 4.130 4.170 223,864 -0.03(-0.71%)
Oct 30, 2023 4.030 4.290 4.030 4.200 230,616 +0.18(+4.48%)
Oct 27, 2023 3.940 4.030 3.800 4.020 453,224 +0.07(+1.77%)
Oct 26, 2023 4.080 4.130 3.860 3.950 282,335 -0.11(-2.71%)
Oct 25, 2023 4.050 4.180 3.950 4.060 195,155 +0.00(+0.00%)
Oct 24, 2023 4.000 4.160 3.980 4.060 375,382 +0.08(+2.01%)
Oct 23, 2023 4.080 4.180 3.950 3.980 355,967 -0.13(-3.16%)
Oct 20, 2023 4.150 4.240 4.080 4.110 379,423 -0.02(-0.48%)
Oct 19, 2023 4.320 4.340 4.110 4.130 422,153 -0.21(-4.84%)
Oct 18, 2023 4.540 4.670 4.315 4.340 380,281 -0.26(-5.65%)
Oct 17, 2023 4.530 4.740 4.470 4.600 309,211 +0.07(+1.55%)
Oct 16, 2023 4.550 4.580 4.402 4.530 249,521 +0.02(+0.44%)
Oct 13, 2023 4.520 4.562 4.270 4.510 265,303 +0.06(+1.35%)
Oct 12, 2023 4.650 4.675 4.410 4.450 298,453 -0.20(-4.30%)
Oct 11, 2023 4.790 4.900 4.590 4.650 303,959 -0.16(-3.33%)
Oct 10, 2023 4.750 5.000 4.725 4.810 309,194 -0.01(-0.21%)
Oct 09, 2023 4.790 4.860 4.590 4.820 332,117 -0.02(-0.41%)
Oct 06, 2023 4.560 4.940 4.410 4.840 614,629 +0.27(+5.91%)
Oct 05, 2023 4.210 4.620 4.200 4.570 487,644 +0.34(+8.04%)
Oct 04, 2023 4.000 4.310 3.880 4.230 776,307 +0.21(+5.22%)
Oct 03, 2023 4.700 4.850 3.910 4.020 2,048,331 -0.68(-14.47%)
Oct 02, 2023 5.040 5.330 4.643 4.700 1,030,904 -0.35(-6.93%)
Sep 29, 2023 5.040 5.100 4.880 5.050 486,708 +0.02(+0.40%)
Sep 28, 2023 5.080 5.155 4.810 5.030 446,130 -0.07(-1.37%)
Sep 27, 2023 5.250 5.380 5.090 5.100 449,202 -0.12(-2.30%)
Sep 26, 2023 5.070 5.340 5.070 5.220 226,922 +0.11(+2.15%)
Sep 25, 2023 5.150 5.120 5.064 5.110 163,492 -0.10(-1.92%)
Sep 22, 2023 5.320 5.320 5.130 5.210 358,699 -0.09(-1.70%)
Sep 21, 2023 5.280 5.380 5.170 5.300 275,996 +0.02(+0.38%)
Sep 20, 2023 5.380 5.510 5.210 5.280 443,697 -0.06(-1.12%)
Sep 19, 2023 5.380 5.510 5.310 5.340 294,417 -0.06(-1.11%)
Sep 18, 2023 5.500 5.620 5.340 5.400 534,135 +0.06(+1.12%)
Sep 15, 2023 5.630 5.630 5.300 5.340 451,342 -0.28(-4.90%)
Sep 14, 2023 5.560 5.760 5.480 5.615 263,292 +0.12(+2.28%)
Sep 13, 2023 5.700 5.860 5.470 5.490 530,107 -0.10(-1.79%)
Sep 12, 2023 5.880 5.880 5.550 5.590 556,590 -0.30(-5.09%)
Sep 11, 2023 5.820 6.030 5.750 5.890 225,152 +0.08(+1.38%)
Sep 08, 2023 5.910 5.930 5.780 5.810 162,049 -0.11(-1.86%)
Sep 07, 2023 5.820 5.990 5.720 5.920 192,795 +0.09(+1.54%)
Sep 06, 2023 5.810 5.910 5.610 5.830 241,379 +0.01(+0.17%)
Sep 05, 2023 6.020 6.020 5.780 5.820 284,119 -0.22(-3.64%)
Sep 01, 2023 5.930 6.150 5.930 6.040 246,504 +0.17(+2.90%)
Aug 31, 2023 5.990 6.020 5.820 5.870 271,579 -0.10(-1.68%)
Aug 30, 2023 5.980 6.030 5.880 5.970 260,534 -0.01(-0.17%)
Aug 29, 2023 6.380 6.380 5.850 5.980 715,265 -0.42(-6.56%)
Aug 28, 2023 6.020 6.510 6.018 6.400 570,077 +0.43(+7.20%)
Aug 25, 2023 5.910 6.060 5.750 5.970 349,454 +0.13(+2.23%)
Aug 24, 2023 6.010 6.220 5.785 5.840 476,895 -0.17(-2.83%)
Aug 23, 2023 5.490 6.250 5.490 6.010 787,556 +0.55(+10.07%)
Aug 22, 2023 5.650 5.990 5.440 5.460 670,469 -0.15(-2.67%)
Aug 21, 2023 5.640 5.660 5.240 5.610 659,699 -0.07(-1.23%)
Aug 18, 2023 5.550 5.930 5.380 5.680 638,842 +0.04(+0.62%)
Aug 17, 2023 6.370 6.370 5.520 5.645 781,748 -0.59(-9.39%)
Aug 16, 2023 5.890 6.360 5.800 6.230 1,082,069 +0.35(+5.95%)
Aug 15, 2023 5.350 6.124 5.270 5.880 1,052,325 +0.55(+10.32%)
Aug 14, 2023 5.000 5.390 4.660 5.330 908,156 +0.48(+9.90%)
Aug 11, 2023 4.670 4.920 4.620 4.850 533,521 +0.05(+1.15%)
Aug 10, 2023 5.350 5.450 4.670 4.795 1,042,160 -0.51(-9.70%)
Aug 09, 2023 5.500 5.530 5.270 5.310 266,897 -0.16(-2.93%)
Aug 08, 2023 5.180 5.500 5.170 5.470 314,707 +0.17(+3.21%)
Aug 07, 2023 5.410 5.440 5.070 5.300 342,171 -0.12(-2.21%)
Aug 04, 2023 5.890 5.950 5.410 5.420 387,296 -0.45(-7.67%)
Aug 03, 2023 5.470 5.985 5.470 5.870 487,706 +0.37(+6.73%)
Aug 02, 2023 5.630 5.635 5.400 5.500 347,072 -0.19(-3.34%)
Aug 01, 2023 5.710 5.710 5.471 5.690 298,441 -0.02(-0.44%)
Jul 31, 2023 5.450 5.730 5.400 5.715 371,928 +0.29(+5.25%)
Jul 28, 2023 5.000 5.450 4.990 5.430 366,024 +0.48(+9.70%)
Jul 27, 2023 5.200 5.210 4.915 4.950 392,578 -0.20(-3.88%)
Jul 26, 2023 5.270 5.300 5.030 5.150 543,274 -0.11(-2.09%)
Jul 25, 2023 5.300 5.370 5.240 5.260 311,436 -0.04(-0.75%)
Jul 24, 2023 5.510 5.510 5.245 5.300 553,295 -0.11(-2.03%)
Jul 21, 2023 5.830 5.850 5.380 5.410 646,999 -0.35(-6.08%)
Jul 20, 2023 5.920 5.920 5.460 5.760 984,881 -0.16(-2.70%)
Jul 19, 2023 5.710 6.000 5.583 5.920 771,777 +0.21(+3.68%)
Jul 18, 2023 5.500 5.800 5.420 5.710 888,508 +0.19(+3.44%)
Jul 17, 2023 5.150 5.700 5.110 5.520 1,143,225 +0.39(+7.60%)
Jul 14, 2023 5.230 5.265 5.040 5.130 320,461 -0.05(-0.97%)
Jul 13, 2023 5.190 5.250 5.115 5.180 547,019 +0.02(+0.39%)
Jul 12, 2023 5.130 5.260 5.050 5.160 450,597 +0.13(+2.58%)
Jul 11, 2023 5.250 5.340 5.010 5.030 723,136 -0.24(-4.55%)
Jul 10, 2023 4.890 5.290 4.860 5.270 588,103 +0.40(+8.21%)
Jul 07, 2023 4.890 4.969 4.760 4.870 691,537 -0.04(-0.81%)
Jul 06, 2023 4.920 4.940 4.680 4.910 805,453 -0.03(-0.61%)
Jul 05, 2023 4.980 4.990 4.830 4.940 431,224 -0.05(-1.00%)
Jul 03, 2023 5.010 5.100 4.900 4.990 324,788 -0.04(-0.80%)
Jun 30, 2023 5.290 5.290 5.015 5.030 635,226 -0.22(-4.19%)
Jun 29, 2023 5.460 5.510 5.210 5.250 365,603 -0.21(-3.85%)
Jun 28, 2023 5.210 5.540 5.160 5.460 385,230 +0.19(+3.61%)
Jun 27, 2023 5.360 5.375 5.140 5.270 512,916 -0.05(-0.94%)
Jun 26, 2023 5.480 5.590 5.060 5.320 727,700 -0.13(-2.39%)
Jun 23, 2023 5.880 6.015 5.410 5.450 4,521,898 -0.61(-10.07%)
Jun 22, 2023 5.870 6.217 5.720 6.060 604,000 +0.19(+3.24%)
Jun 21, 2023 5.970 6.018 5.700 5.870 488,666 -0.10(-1.68%)
Jun 20, 2023 6.030 6.080 5.800 5.970 539,166 -0.06(-1.00%)
Jun 16, 2023 6.200 6.250 5.940 6.030 908,431 -0.19(-3.05%)
Jun 15, 2023 5.910 6.360 5.750 6.220 1,195,507 -0.52(-7.72%)
May 08, 2023 6.500 6.810 6.410 6.740 198,777 +0.21(+3.22%)
May 05, 2023 6.310 6.580 6.260 6.530 239,536 +0.26(+4.15%)
May 04, 2023 6.360 6.360 6.180 6.270 120,250 -0.01(-0.16%)
May 03, 2023 5.920 6.340 5.920 6.280 188,425 +0.36(+6.08%)
May 02, 2023 6.060 6.120 5.860 5.920 160,726 -0.18(-2.95%)
May 01, 2023 6.120 6.295 5.996 6.100 168,573 +0.02(+0.33%)
Apr 28, 2023 6.090 6.210 5.950 6.080 202,189 +0.00(+0.00%)
Apr 27, 2023 6.000 6.105 5.790 6.080 253,026 +0.16(+2.70%)
Apr 26, 2023 6.140 6.270 5.900 5.920 223,325 -0.22(-3.58%)
Apr 25, 2023 6.390 6.420 6.020 6.140 337,246 -0.19(-3.00%)
Apr 24, 2023 6.600 6.625 6.130 6.330 282,641 -0.26(-3.95%)
Apr 21, 2023 6.330 6.790 6.299 6.590 231,856 +0.28(+4.44%)
Apr 20, 2023 6.470 6.589 6.232 6.310 262,705 -0.29(-4.39%)
Apr 19, 2023 6.830 6.830 6.490 6.600 240,503 -0.28(-4.07%)
Apr 18, 2023 6.860 6.975 6.650 6.880 265,661 +0.04(+0.58%)
Apr 17, 2023 6.970 7.170 6.790 6.840 386,419 -0.05(-0.73%)
Apr 14, 2023 6.960 7.190 6.830 6.890 333,361 -0.08(-1.15%)
Apr 13, 2023 6.380 7.230 6.380 6.970 739,713 +0.67(+10.55%)
Apr 12, 2023 6.300 6.340 6.020 6.305 255,900 +0.06(+1.04%)
Apr 11, 2023 5.920 6.320 5.900 6.240 377,774 +0.29(+4.87%)
Apr 10, 2023 5.770 6.100 5.695 5.950 376,401 +0.14(+2.41%)
Apr 06, 2023 5.490 5.950 5.480 5.810 366,461 +0.30(+5.44%)
Apr 05, 2023 5.700 5.770 5.460 5.510 339,742 -0.23(-4.01%)
Apr 04, 2023 6.110 6.110 5.685 5.740 339,130 -0.32(-5.28%)
Apr 03, 2023 6.160 6.300 6.000 6.060 300,651 -0.09(-1.46%)
Mar 31, 2023 5.880 6.210 5.865 6.150 438,697 +0.29(+4.95%)
Mar 30, 2023 6.050 6.440 5.830 5.860 535,916 -0.16(-2.66%)
Mar 29, 2023 5.960 6.524 5.880 6.020 628,242 +0.17(+2.91%)
Mar 28, 2023 5.610 6.026 5.390 5.850 442,565 +0.17(+2.99%)
Mar 27, 2023 5.840 5.878 5.650 5.680 346,183 -0.14(-2.41%)
Mar 24, 2023 5.830 5.930 5.770 5.820 210,563 -0.10(-1.69%)
Mar 23, 2023 5.940 6.050 5.770 5.920 309,692 +0.08(+1.37%)
Mar 22, 2023 6.320 6.340 5.825 5.840 376,414 -0.45(-7.15%)
Mar 21, 2023 6.170 6.310 6.005 6.290 467,558 +0.12(+1.94%)
Mar 20, 2023 6.270 6.270 5.970 6.170 398,588 -0.10(-1.59%)
Mar 17, 2023 6.590 6.620 6.230 6.270 401,931 -0.39(-5.86%)
Mar 16, 2023 6.620 6.830 6.430 6.660 378,166 +0.03(+0.45%)
Mar 15, 2023 6.790 6.830 6.480 6.630 300,942 -0.37(-5.29%)
Mar 14, 2023 6.900 7.040 6.830 7.000 327,355 +0.20(+2.94%)
Mar 13, 2023 6.400 6.860 6.290 6.800 566,432 +0.35(+5.43%)
Mar 10, 2023 6.570 6.690 6.295 6.450 499,127 -0.14(-2.12%)
Mar 09, 2023 7.100 7.130 6.570 6.590 513,291 -0.48(-6.79%)
Mar 08, 2023 7.090 7.140 6.970 7.070 274,116 -0.03(-0.42%)
Mar 07, 2023 7.050 7.194 7.030 7.100 309,001 +0.03(+0.42%)
Mar 06, 2023 7.260 7.280 6.971 7.070 264,882 -0.22(-3.02%)
Mar 03, 2023 7.070 7.430 6.980 7.290 362,906 +0.27(+3.85%)
Mar 02, 2023 7.640 7.640 6.600 7.020 1,013,200 -0.74(-9.54%)
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.