Skip to main content
PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
0.889
-0.006 (-0.62%)
At close: Jun 26, 2026, 4:00 PM EDT
0.901
+0.012 (1.40%)
After-hours: Jun 26, 2026, 7:30 PM EDT

PDS Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.900.940.860.890.89-0.62%630,340
Jun 25, 20260.910.960.880.890.892.31%549,965
Jun 24, 20260.900.940.870.870.87-4.19%391,469
Jun 23, 20260.880.980.880.910.91-3.10%353,062
Jun 22, 20260.940.980.920.940.94-1.45%361,018
Jun 18, 20260.920.960.880.960.965.06%455,757
Jun 17, 20260.951.000.900.910.91-5.31%659,810
Jun 16, 20260.991.010.870.960.96-5.88%1,359,249
Jun 15, 20261.081.141.011.021.02-2.86%1,150,328
Jun 12, 20261.101.141.051.051.05-6.25%450,332
Jun 11, 20261.071.141.041.121.125.66%593,449
Jun 10, 20261.021.150.991.061.062.91%998,544
Jun 9, 20261.011.040.961.031.033.00%922,702
Jun 8, 20261.061.071.001.001.00-1.96%649,477
Jun 5, 20261.201.251.011.021.02-16.39%1,606,605
Jun 4, 20261.101.231.081.221.2212.96%1,178,363
Jun 3, 20261.171.181.071.081.08-6.90%751,849
Jun 2, 20261.151.231.121.161.161.75%1,087,414
Jun 1, 20261.061.221.061.141.145.56%1,448,387
May 29, 20261.081.101.031.081.080.93%826,610
May 28, 20261.111.251.061.071.07-3.60%2,258,058
May 27, 20261.131.141.051.111.110.91%921,281
May 26, 20261.211.221.081.101.10-8.33%988,426
May 22, 20261.191.281.181.201.203.45%1,166,996
May 21, 20261.041.181.021.161.1612.62%801,059
May 20, 20261.021.111.011.031.033.00%828,109
May 19, 20261.171.191.001.001.00-15.25%1,673,636
May 18, 20261.331.381.141.181.18-11.94%1,085,089
May 15, 20261.401.501.331.341.34-6.29%956,319
May 14, 20261.351.551.281.431.437.52%2,255,019
May 13, 20261.111.351.021.331.3320.91%1,422,718
May 12, 20261.291.301.051.101.10-15.38%1,804,793
May 11, 20261.271.351.211.301.304.00%1,047,571
May 8, 20261.161.291.141.251.259.65%912,920
May 7, 20261.071.191.071.141.147.55%714,168
May 6, 20261.081.111.041.061.06-429,584
May 5, 20260.991.090.981.061.066.00%666,498
May 4, 20260.961.070.961.001.001.97%568,640
May 1, 20261.001.020.960.980.980.79%284,894
Apr 30, 20260.981.040.960.970.971.32%529,493
Apr 29, 20261.141.140.960.960.96-11.08%816,028
Apr 28, 20260.941.160.941.081.0816.13%1,544,345
Apr 27, 20260.930.960.880.930.933.28%515,850
Apr 24, 20260.930.990.860.900.90-2.97%921,474
Apr 23, 20261.271.290.910.930.93-28.05%2,123,625
Apr 22, 20261.351.351.261.291.29-3.73%542,180
Apr 21, 20261.311.361.231.341.343.88%907,375
Apr 20, 20261.311.331.241.291.29-1.53%711,656
Apr 17, 20261.301.371.241.311.312.34%728,847
Apr 16, 20261.391.401.141.281.28-5.88%1,711,177
Apr 15, 20261.071.401.031.361.3628.30%3,834,743
Apr 14, 20261.091.131.031.061.06-2.75%548,710
Apr 13, 20261.061.131.021.091.090.93%657,587
Apr 10, 20261.091.121.011.081.080.93%996,570
Apr 9, 20261.001.100.951.071.078.08%1,616,489
Apr 8, 20260.931.000.840.990.997.84%1,610,089
Apr 7, 20260.770.990.720.920.9217.63%3,358,396
Apr 6, 20260.640.790.630.780.7822.90%1,767,393
Apr 2, 20260.590.640.580.640.644.73%234,111
Apr 1, 20260.600.610.580.610.610.21%128,591
Mar 31, 20260.540.610.510.610.6112.77%841,339
Mar 30, 20260.600.600.520.540.54-0.91%492,241
Mar 27, 20260.640.640.520.540.54-15.42%989,247
Mar 26, 20260.630.650.580.640.640.85%424,877
Mar 25, 20260.570.650.570.630.6315.38%817,121
Mar 24, 20260.580.600.540.550.55-3.58%589,160
Mar 23, 20260.570.600.560.570.57-0.09%280,196
Mar 20, 20260.630.650.520.570.57-8.65%854,748
Mar 19, 20260.640.640.600.630.63-3.77%435,800
Mar 18, 20260.710.720.630.650.65-5.86%463,592
Mar 17, 20260.670.730.630.690.699.06%1,179,752
Mar 16, 20260.650.670.630.630.630.27%133,998
Mar 13, 20260.650.680.630.630.63-3.52%182,791
Mar 12, 20260.680.680.640.650.65-4.48%200,205
Mar 11, 20260.680.690.670.680.68-0.31%114,350
Mar 10, 20260.690.700.670.690.690.25%171,965
Mar 9, 20260.650.690.640.690.691.81%266,781
Mar 6, 20260.650.680.630.670.671.89%199,784
Mar 5, 20260.690.690.640.660.66-5.66%253,966
Mar 4, 20260.650.700.640.700.704.93%234,354
Mar 3, 20260.690.690.630.670.67-3.60%407,723
Mar 2, 20260.650.690.640.690.692.52%207,711
Feb 27, 20260.690.710.660.680.68-3.47%275,932
Feb 26, 20260.700.720.680.700.70-1.37%200,789
Feb 25, 20260.650.730.650.710.717.55%365,457
Feb 24, 20260.640.670.630.660.662.98%291,062
Feb 23, 20260.650.650.600.640.64-1.22%498,111
Feb 20, 20260.710.730.640.650.65-1.49%1,212,272
Feb 19, 20260.670.690.650.660.66-1.94%540,929
Feb 18, 20260.680.720.660.670.67-1.06%238,422
Feb 17, 20260.690.710.670.680.68-3.25%229,598
Feb 13, 20260.680.750.680.700.703.04%393,995
Feb 12, 20260.690.710.670.680.68-4.36%378,792
Feb 11, 20260.710.720.680.710.71-0.32%491,546
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%449,897
Feb 5, 20260.730.740.680.690.69-5.47%658,718
Feb 4, 20260.780.810.720.730.73-4.56%549,532
Feb 3, 20260.830.850.710.770.77-7.41%1,575,098