Skip to main content
PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
0.870
-0.024 (-2.70%)
At close: Dec 5, 2025, 4:00 PM EST
0.850
-0.020 (-2.30%)
After-hours: Dec 5, 2025, 4:56 PM EST

PDS Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.910.830.870.87-2.70%379,249
Dec 4, 20250.880.940.860.890.895.05%611,511
Dec 3, 20250.760.860.750.850.8510.88%501,993
Dec 2, 20250.800.810.720.770.776.95%1,115,267
Dec 1, 20250.770.780.700.720.72-6.91%485,261
Nov 28, 20250.800.820.770.770.77-5.20%343,904
Nov 26, 20250.760.810.740.810.819.08%572,197
Nov 25, 20250.750.760.730.750.75-1.52%235,378
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%645,642
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
Oct 13, 20250.950.980.930.960.960.90%403,767
Oct 10, 20251.001.000.940.950.95-3.92%395,114
Oct 9, 20251.001.040.980.990.99-1.41%451,968
Oct 8, 20250.961.040.951.001.003.71%802,835
Oct 7, 20250.971.000.940.960.960.16%527,077
Oct 6, 20251.041.040.960.960.96-5.62%910,676
Oct 3, 20251.041.051.011.021.02-633,214
Oct 2, 20251.021.031.011.021.02-352,775
Oct 1, 20251.011.021.011.021.020.99%191,510
Sep 30, 20251.041.041.001.011.01-280,379
Sep 29, 20251.031.051.011.011.01-0.98%421,278
Sep 26, 20251.021.051.001.021.02-0.97%445,599
Sep 25, 20251.061.061.021.031.03-2.83%380,616
Sep 24, 20251.041.081.041.061.060.95%394,691
Sep 23, 20251.091.111.041.051.05-2.78%386,300
Sep 22, 20251.081.111.031.081.082.86%372,452
Sep 19, 20251.141.151.051.051.05-8.70%939,959
Sep 18, 20251.171.221.131.151.15-1,873,106
Sep 17, 20251.201.211.151.151.15-4.17%331,584
Sep 16, 20251.141.211.141.201.203.45%358,260
Sep 15, 20251.161.181.121.161.16-473,632
Sep 12, 20251.171.201.151.161.16-1.69%384,857
Sep 11, 20251.221.261.171.181.18-4.07%420,628
Sep 10, 20251.171.261.161.231.234.24%331,315
Sep 9, 20251.151.191.131.181.180.85%298,778
Sep 8, 20251.201.211.151.171.17-2.50%329,712
Sep 5, 20251.221.241.161.201.20-1.64%304,117
Sep 4, 20251.281.301.161.221.22-6.15%584,643
Sep 3, 20251.251.311.241.301.304.00%566,307
Sep 2, 20251.251.281.221.251.250.81%352,622
Aug 29, 20251.241.261.181.241.24-401,415
Aug 28, 20251.291.301.181.241.24-3.13%531,909
Aug 27, 20251.301.331.251.281.28-0.78%455,238
Aug 26, 20251.321.351.281.291.29-0.77%751,425
Aug 25, 20251.251.471.241.301.309.24%3,777,145
Aug 22, 20251.181.231.151.191.193.48%241,451
Aug 21, 20251.161.181.151.151.15-1.71%135,495
Aug 20, 20251.171.221.161.171.17-367,198
Aug 19, 20251.231.241.161.171.17-5.65%173,239
Aug 18, 20251.221.251.191.241.244.20%374,155
Aug 15, 20251.221.251.181.191.19-0.83%340,707
Aug 14, 20251.161.211.131.201.203.45%305,341
Aug 13, 20251.261.321.161.161.16-5.69%800,846
Aug 12, 20251.101.231.081.231.2313.89%638,259
Aug 11, 20251.111.111.061.081.08-2.70%323,695
Aug 8, 20251.121.171.081.111.11-0.89%248,334
Aug 7, 20251.101.121.061.121.120.90%363,182
Aug 6, 20251.131.131.081.111.11-1.77%257,437
Aug 5, 20251.151.151.111.131.130.89%202,059
Aug 4, 20251.101.121.081.121.122.75%212,909
Aug 1, 20251.081.091.021.091.091.87%221,896
Jul 31, 20251.101.131.061.071.07-2.73%229,732
Jul 30, 20251.181.181.081.101.10-3.51%386,525
Jul 29, 20251.211.211.101.141.14-3.39%421,684
Jul 28, 20251.201.211.151.181.18-293,158
Jul 25, 20251.221.231.151.181.18-2.48%243,742
Jul 24, 20251.251.271.201.211.21-3.20%168,574
Jul 23, 20251.161.251.151.251.258.70%710,393
Jul 22, 20251.141.181.121.151.15-339,347
Jul 21, 20251.161.201.131.151.15-231,525
Jul 18, 20251.211.221.141.151.15-4.17%290,460
Jul 17, 20251.221.281.021.201.20-0.83%2,328,849