Skip to main content
PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.021
-0.059 (-5.46%)
Apr 29, 2026, 9:42 AM EDT - Market open

PDS Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.071.071.051.05--2.78%131,129
Apr 28, 20260.941.160.941.081.0816.13%1,542,074
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
Feb 2, 20260.850.870.810.830.83-0.79%480,169
Jan 30, 20260.860.880.820.830.83-4.51%394,224
Jan 29, 20260.900.900.830.870.87-4.01%1,023,576
Jan 28, 20261.001.050.890.910.911.03%2,487,895
Jan 27, 20260.890.900.860.900.90-0.33%521,342
Jan 26, 20260.930.940.880.900.90-5.02%508,497
Jan 23, 20260.970.990.930.950.95-1.97%442,244
Jan 22, 20261.011.010.950.970.974.03%1,228,853
Jan 21, 20260.950.990.930.930.93-1.53%790,270
Jan 20, 20260.930.990.920.950.95-0.56%669,871
Jan 16, 20260.951.000.930.950.950.70%530,028
Jan 15, 20260.981.020.930.940.94-4.12%438,833
Jan 14, 20260.951.010.920.990.992.61%1,061,583
Jan 13, 20260.981.030.960.960.96-2.03%622,127
Jan 12, 20261.081.090.910.980.98-8.40%1,638,297
Jan 9, 20261.051.151.021.071.077.72%2,853,609
Jan 8, 20260.981.050.960.990.994.23%902,724
Jan 7, 20260.910.990.910.950.955.00%501,731
Jan 6, 20260.840.920.830.910.916.36%445,961
Jan 5, 20260.840.870.810.850.852.41%284,798
Jan 2, 20260.790.840.770.830.838.24%321,798
Dec 31, 20250.810.810.760.770.77-4.15%669,525
Dec 30, 20250.810.840.800.800.80-1.14%364,250
Dec 29, 20250.880.880.780.810.81-10.15%776,921
Dec 26, 20250.910.930.880.900.901.22%667,985
Dec 24, 20250.880.910.860.890.892.68%151,628
Dec 23, 20250.890.910.860.870.87-3.24%245,520
Dec 22, 20250.880.930.860.900.901.01%596,182
Dec 19, 20250.880.920.880.890.891.57%415,083
Dec 18, 20250.900.940.870.880.881.20%353,892
Dec 17, 20250.900.930.860.870.87-3.90%316,919
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