Skip to main content
PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
0.683
+0.011 (1.56%)
Mar 9, 2026, 3:47 PM EDT - Market open

PDS Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.650.680.640.68-0.68%194,445
Mar 6, 20260.650.680.630.670.671.89%199,784
Mar 5, 20260.690.690.640.660.66-5.66%253,931
Mar 4, 20260.650.700.640.700.704.93%234,003
Mar 3, 20260.690.690.630.670.67-3.60%399,876
Mar 2, 20260.650.690.640.690.692.52%207,431
Feb 27, 20260.690.710.660.680.68-3.47%273,186
Feb 26, 20260.700.720.680.700.70-1.37%200,789
Feb 25, 20260.650.730.650.710.717.55%365,157
Feb 24, 20260.640.670.630.660.662.98%291,062
Feb 23, 20260.650.650.600.640.64-1.22%493,780
Feb 20, 20260.710.730.640.650.65-1.49%1,205,887
Feb 19, 20260.670.690.650.660.66-1.94%539,870
Feb 18, 20260.680.720.660.670.67-1.06%227,891
Feb 17, 20260.690.710.670.680.68-3.25%229,598
Feb 13, 20260.680.750.680.700.703.04%393,860
Feb 12, 20260.690.710.670.680.68-4.36%378,192
Feb 11, 20260.710.720.680.710.71-0.32%489,526
Feb 10, 20260.700.750.700.710.712.10%443,374
Feb 9, 20260.730.730.690.700.70-2.28%344,099
Feb 6, 20260.690.740.680.720.723.59%443,729
Feb 5, 20260.730.740.680.690.69-5.47%651,176
Feb 4, 20260.780.810.720.730.73-4.56%546,708
Feb 3, 20260.830.850.710.770.77-7.41%1,559,719
Feb 2, 20260.850.870.810.830.83-0.79%479,936
Jan 30, 20260.860.880.820.830.83-4.51%391,212
Jan 29, 20260.900.900.830.870.87-4.01%1,021,348
Jan 28, 20261.001.050.890.910.911.03%2,466,760
Jan 27, 20260.890.900.860.900.90-0.33%521,316
Jan 26, 20260.930.940.880.900.90-5.02%508,201
Jan 23, 20260.970.990.930.950.95-1.97%437,107
Jan 22, 20261.011.010.950.970.974.03%1,228,565
Jan 21, 20260.950.990.930.930.93-1.53%790,164
Jan 20, 20260.930.990.920.950.95-0.56%669,642
Jan 16, 20260.951.000.930.950.950.70%529,961
Jan 15, 20260.981.020.930.940.94-4.12%438,600
Jan 14, 20260.951.010.920.990.992.61%1,061,467
Jan 13, 20260.981.030.960.960.96-2.03%613,994
Jan 12, 20261.081.090.910.980.98-8.40%1,636,412
Jan 9, 20261.051.151.021.071.077.72%2,850,856
Jan 8, 20260.981.050.960.990.994.23%902,694
Jan 7, 20260.910.990.910.950.955.00%501,631
Jan 6, 20260.840.920.830.910.916.36%429,137
Jan 5, 20260.840.870.810.850.852.41%242,378
Jan 2, 20260.790.840.770.830.838.24%321,402
Dec 31, 20250.810.810.760.770.77-4.15%644,361
Dec 30, 20250.810.840.800.800.80-1.14%356,639
Dec 29, 20250.880.880.780.810.81-10.15%775,756
Dec 26, 20250.910.930.880.900.901.22%667,903
Dec 24, 20250.880.910.860.890.892.68%151,561
Dec 23, 20250.890.910.860.870.87-3.24%244,015
Dec 22, 20250.880.930.860.900.901.01%593,351
Dec 19, 20250.880.920.880.890.891.57%414,565
Dec 18, 20250.900.940.870.880.881.20%348,120
Dec 17, 20250.900.930.860.870.87-3.90%316,418
Dec 16, 20250.920.930.870.900.90-1.92%355,551
Dec 15, 20251.001.010.910.920.92-5.70%497,089
Dec 12, 20251.021.020.960.970.97-3.55%536,289
Dec 11, 20251.001.051.001.011.01-0.98%497,350
Dec 10, 20251.091.131.021.021.02-3.77%1,083,193
Dec 9, 20250.961.090.951.061.0618.00%2,300,029
Dec 8, 20250.870.910.860.900.903.25%387,700
Dec 5, 20250.890.910.830.870.87-2.70%379,651
Dec 4, 20250.880.940.860.890.895.05%613,715
Dec 3, 20250.760.860.750.850.8510.88%502,504
Dec 2, 20250.800.810.720.770.776.95%1,115,360
Dec 1, 20250.770.780.700.720.72-6.91%485,275
Nov 28, 20250.800.820.770.770.77-5.20%355,750
Nov 26, 20250.760.810.740.810.819.08%580,931
Nov 25, 20250.750.760.730.750.75-1.52%235,401
Nov 24, 20250.750.790.730.760.760.23%274,871
Nov 21, 20250.750.790.740.760.76-0.09%423,056
Nov 20, 20250.790.820.740.760.760.81%646,235
Nov 19, 20250.790.790.730.750.75-4.93%503,808
Nov 18, 20250.790.840.770.790.791.52%492,738
Nov 17, 20250.850.850.760.780.78-7.54%1,084,009
Nov 14, 20250.860.890.840.840.84-0.53%475,108
Nov 13, 20250.950.960.840.850.85-12.33%2,156,663
Nov 12, 20251.061.100.950.960.96-9.08%1,460,730
Nov 11, 20251.001.190.911.061.068.75%3,671,154
Nov 10, 20250.961.110.930.970.977.04%2,864,165
Nov 7, 20250.920.930.850.910.912.49%1,008,028
Nov 6, 20250.920.950.870.890.89-1.82%741,855
Nov 5, 20250.880.930.880.910.911.86%326,909
Nov 4, 20250.930.940.870.890.89-4.88%482,555
Nov 3, 20250.930.960.910.930.93-0.11%626,208
Oct 31, 20250.950.950.900.940.94-1.57%678,205
Oct 30, 20251.051.050.930.950.95-5.94%1,396,262
Oct 29, 20250.911.160.911.011.018.25%6,467,185
Oct 28, 20250.940.940.920.930.93-0.07%251,171
Oct 27, 20250.920.950.920.930.931.53%408,776
Oct 24, 20250.930.950.910.920.92-0.02%297,036
Oct 23, 20250.960.960.890.920.92-1.62%645,472
Oct 22, 20250.970.980.920.930.93-3.61%435,411
Oct 21, 20250.981.000.940.970.97-0.90%375,408
Oct 20, 20250.941.030.940.980.985.66%552,986
Oct 17, 20250.960.970.910.930.93-2.04%344,154
Oct 16, 20250.981.020.920.950.95-3.22%1,051,220
Oct 15, 20250.931.000.920.980.985.43%329,811
Oct 14, 20250.930.950.900.930.93-3.03%389,333