PDS Biotechnology Corporation Common Stockのデータ

PDS Biotechnology Corporation Common Stockの基本情報

名前 PDS Biotechnology Corporation Common Stock
ティッカー PDSB
国 United States
上場年 2015.0
セクター Health Care

PDS Biotechnology Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.7 4.92 5.7 5.13 1000300.0 5.13
2021-02-12 6.09 5.47 5.59 5.61 675700.0 5.61
2021-02-11 6.35 5.37 6.3 5.61 1565700.0 5.61
2021-02-10 7.3 5.37 6.46 5.61 6876700.0 5.61
2021-02-09 6.95 4.18 4.38 6.81 8668700.0 6.81
2021-02-08 4.46 3.92 4.15 4.44 1078900.0 4.44
2021-02-05 4.25 3.78 4.02 4.16 934000.0 4.16
2021-02-04 4.2 3.48 3.6 4.12 1410600.0 4.12
2021-02-03 4.1 3.26 4.1 3.57 2681200.0 3.57
2021-02-02 3.92 3.48 3.72 3.88 788500.0 3.88
2021-02-01 3.65 3.07 3.16 3.62 1813700.0 3.62
2021-01-29 3.1 2.58 2.6 3.05 948300.0 3.05
2021-01-28 2.84 2.52 2.67 2.57 603100.0 2.57
2021-01-27 2.93 2.61 2.85 2.73 599800.0 2.73
2021-01-26 3.08 2.89 2.95 2.99 384100.0 2.99
2021-01-25 3.0 2.63 2.96 2.96 512600.0 2.96
2021-01-22 2.85 2.69 2.76 2.83 189400.0 2.83
2021-01-21 2.87 2.76 2.84 2.76 144100.0 2.76
2021-01-20 2.93 2.72 2.73 2.82 695900.0 2.82
2021-01-19 2.74 2.63 2.7 2.7 319000.0 2.7
2021-01-15 2.85 2.62 2.77 2.63 337100.0 2.63
2021-01-14 2.85 2.63 2.63 2.76 566100.0 2.76
2021-01-13 2.6 2.44 2.49 2.6 264300.0 2.6
2021-01-12 2.55 2.45 2.49 2.5 266800.0 2.5
2021-01-11 2.5 2.34 2.39 2.46 246300.0 2.46
2021-01-08 2.62 2.35 2.53 2.39 359300.0 2.39
2021-01-07 2.57 2.38 2.38 2.53 349800.0 2.53
2021-01-06 2.5 2.33 2.4 2.37 394500.0 2.37
2021-01-05 2.45 2.28 2.31 2.4 537800.0 2.4
2021-01-04 2.34 2.13 2.2 2.28 531300.0 2.28
2020-12-31 2.28 2.13 2.24 2.14 320500.0 2.14
2020-12-30 2.28 2.18 2.2 2.23 203600.0 2.23
2020-12-29 2.24 2.02 2.12 2.18 572200.0 2.18
2020-12-28 2.34 2.18 2.32 2.19 273700.0 2.19
2020-12-24 2.43 2.31 2.42 2.31 176300.0 2.31
2020-12-23 2.47 2.27 2.29 2.4 578300.0 2.4
2020-12-22 2.29 2.13 2.25 2.28 348100.0 2.28
2020-12-21 2.33 2.06 2.21 2.23 1410200.0 2.23
2020-12-18 2.16 2.04 2.06 2.04 421500.0 2.04
2020-12-17 2.13 2.05 2.08 2.08 176700.0 2.08
2020-12-16 2.17 2.07 2.17 2.1 189000.0 2.1
2020-12-15 2.15 2.03 2.1 2.13 414900.0 2.13
2020-12-14 2.2 2.1 2.2 2.11 341000.0 2.11
2020-12-11 2.21 2.09 2.21 2.19 327800.0 2.19
2020-12-10 2.24 2.1 2.15 2.18 289100.0 2.18
2020-12-09 2.4 2.05 2.38 2.14 981300.0 2.14
2020-12-08 2.43 2.33 2.37 2.43 327100.0 2.43
2020-12-07 2.61 2.3 2.61 2.37 1310600.0 2.37
2020-12-04 2.73 2.2 2.23 2.67 5735300.0 2.67
2020-12-03 2.19 2.09 2.16 2.1 125400.0 2.1
2020-12-02 2.19 2.1 2.12 2.17 238500.0 2.17
2020-12-01 2.26 2.12 2.19 2.15 233000.0 2.15
2020-11-30 2.2 2.07 2.13 2.16 315100.0 2.16
2020-11-27 2.18 1.94 1.96 2.12 433700.0 2.12
2020-11-25 1.98 1.91 1.95 1.96 193000.0 1.96
2020-11-24 2.02 1.93 2.0 1.94 307800.0 1.94
2020-11-23 2.03 1.93 2.02 1.95 349400.0 1.95
2020-11-20 2.08 1.98 2.01 1.98 214400.0 1.98
2020-11-19 2.05 1.96 2.04 2.0 208700.0 2.0
2020-11-18 2.18 2.02 2.12 2.04 267700.0 2.04
2020-11-17 2.17 2.05 2.08 2.12 193500.0 2.12
2020-11-16 2.15 2.03 2.09 2.07 180600.0 2.07
2020-11-13 2.12 1.98 2.1 2.05 403500.0 2.05
2020-11-12 2.19 2.06 2.19 2.1 263400.0 2.1
2020-11-11 2.23 2.08 2.11 2.23 271100.0 2.23
2020-11-10 2.23 1.94 2.16 2.11 564400.0 2.11
2020-11-09 2.29 1.97 2.24 2.04 803300.0 2.04
2020-11-06 2.38 2.2 2.26 2.38 279200.0 2.38
2020-11-05 2.45 2.26 2.39 2.31 573200.0 2.31
2020-11-04 2.55 2.04 2.09 2.47 2334100.0 2.47
2020-11-03 2.09 1.94 2.05 2.09 161300.0 2.09
2020-11-02 2.13 1.96 2.13 2.07 199600.0 2.07
2020-10-30 2.14 1.94 2.06 1.99 597600.0 1.99
2020-10-29 2.24 1.9 1.92 2.14 530200.0 2.14
2020-10-28 2.05 1.87 2.05 1.91 660200.0 1.91
2020-10-27 2.16 2.03 2.08 2.08 150500.0 2.08
2020-10-26 2.25 2.03 2.22 2.11 172800.0 2.11
2020-10-23 2.26 2.13 2.21 2.23 70300.0 2.23
2020-10-22 2.3 1.93 2.05 2.22 548400.0 2.22
2020-10-21 2.19 1.98 2.18 2.06 529400.0 2.06
2020-10-20 2.31 2.12 2.27 2.18 322900.0 2.18
2020-10-19 2.41 2.21 2.37 2.28 169200.0 2.28
2020-10-16 2.39 2.28 2.33 2.37 132500.0 2.37
2020-10-15 2.39 2.26 2.29 2.36 92500.0 2.36
2020-10-14 2.46 2.32 2.46 2.35 102300.0 2.35
2020-10-13 2.49 2.23 2.23 2.47 507200.0 2.47
2020-10-12 2.3 2.21 2.29 2.28 158700.0 2.28
2020-10-09 2.36 2.25 2.29 2.33 148400.0 2.33
2020-10-08 2.41 2.29 2.4 2.32 154700.0 2.32
2020-10-07 2.46 2.33 2.4 2.39 140600.0 2.39
2020-10-06 2.49 2.2 2.24 2.4 369600.0 2.4
2020-10-05 2.31 2.15 2.18 2.25 304900.0 2.25
2020-10-02 2.23 2.12 2.17 2.19 270500.0 2.19
2020-10-01 2.44 2.15 2.33 2.24 390000.0 2.24
2020-09-30 2.43 2.29 2.32 2.33 372900.0 2.33
2020-09-29 2.41 2.28 2.32 2.33 228000.0 2.33
2020-09-28 2.44 2.27 2.4 2.36 292200.0 2.36
2020-09-25 2.54 2.23 2.23 2.34 388400.0 2.34
2020-09-24 2.35 2.18 2.34 2.24 291300.0 2.24
2020-09-23 2.68 2.35 2.68 2.38 282500.0 2.38
2020-09-22 2.78 2.61 2.77 2.67 135700.0 2.67
2020-09-21 2.82 2.57 2.82 2.74 472600.0 2.74
2020-09-18 2.85 2.45 2.53 2.83 1198300.0 2.83
2020-09-17 2.61 2.4 2.52 2.55 274700.0 2.55
2020-09-16 2.65 2.48 2.5 2.55 612800.0 2.55
2020-09-15 2.54 2.33 2.34 2.51 631000.0 2.51
2020-09-14 2.35 2.16 2.16 2.32 549600.0 2.32
2020-09-11 2.22 2.1 2.2 2.16 170100.0 2.16
2020-09-10 2.25 2.15 2.17 2.17 168600.0 2.17
2020-09-09 2.23 2.16 2.16 2.18 150100.0 2.18
2020-09-08 2.29 2.06 2.2 2.16 321300.0 2.16
2020-09-04 2.34 1.84 2.09 2.3 892100.0 2.3
2020-09-03 2.22 2.04 2.16 2.09 450000.0 2.09
2020-09-02 2.36 2.09 2.33 2.21 1060600.0 2.21
2020-09-01 2.43 2.3 2.37 2.34 338100.0 2.34
2020-08-31 2.43 2.28 2.42 2.43 382400.0 2.43
2020-08-28 2.48 2.29 2.44 2.43 294300.0 2.43
2020-08-27 2.73 2.32 2.72 2.37 1368300.0 2.37
2020-08-26 2.82 2.7 2.7 2.73 450900.0 2.73
2020-08-25 2.78 2.63 2.73 2.74 609100.0 2.74
2020-08-24 2.93 2.69 2.92 2.77 1292300.0 2.77
2020-08-21 3.26 2.82 3.0 2.95 3872500.0 2.95
2020-08-20 2.97 2.86 2.92 2.92 335500.0 2.92
2020-08-19 3.05 2.9 2.96 2.95 633200.0 2.95
2020-08-18 2.99 2.83 2.88 2.96 941300.0 2.96
2020-08-17 2.94 2.72 2.77 2.82 945000.0 2.82
2020-08-14 2.96 2.69 2.93 2.79 1353000.0 2.79
2020-08-13 3.0 2.79 3.0 2.94 1376400.0 2.94
2020-08-12 3.0 2.9 3.0 2.94 1176500.0 2.94
2020-08-11 3.11 2.9 3.05 3.0 5781600.0 3.0
2020-08-10 4.06 3.73 3.94 3.92 1544000.0 3.92
2020-08-07 4.32 3.85 3.9 3.92 1050100.0 3.92
2020-08-06 4.39 3.85 4.31 3.86 1156000.0 3.86
2020-08-05 4.94 4.28 4.78 4.35 1237400.0 4.35
2020-08-04 4.98 4.16 4.45 4.67 1857400.0 4.67
2020-08-03 4.4 3.61 3.88 4.3 1532100.0 4.3
2020-07-31 3.94 3.62 3.92 3.66 447500.0 3.66
2020-07-30 3.9 3.49 3.57 3.85 1153300.0 3.85
2020-07-29 3.73 3.46 3.7 3.59 711900.0 3.59
2020-07-28 4.0 3.51 3.96 3.67 783400.0 3.67
2020-07-27 4.49 3.61 4.21 3.89 5457400.0 3.89
2020-07-24 3.88 3.45 3.88 3.58 303700.0 3.58
2020-07-23 3.98 3.34 3.55 3.81 858200.0 3.81
2020-07-22 3.9 3.61 3.84 3.8 861700.0 3.8
2020-07-21 4.55 3.32 4.25 3.62 2516400.0 3.62
2020-07-20 4.37 3.44 3.54 4.19 5150000.0 4.19
2020-07-17 3.36 2.56 2.58 3.01 3047800.0 3.01
2020-07-16 2.59 2.33 2.51 2.5 1173700.0 2.5
2020-07-15 2.88 2.11 2.14 2.72 3439000.0 2.72
2020-07-14 2.1 1.82 1.95 2.04 2072200.0 2.04
2020-07-13 2.05 1.85 2.05 1.87 790300.0 1.87
2020-07-10 2.09 1.91 1.97 2.02 357800.0 2.02
2020-07-09 2.15 1.94 2.01 1.99 858500.0 1.99
2020-07-08 2.05 1.8 1.87 1.9 1182000.0 1.9
2020-07-07 2.5 1.72 1.72 2.05 8151200.0 2.05
2020-07-06 1.74 1.62 1.64 1.71 491400.0 1.71
2020-07-02 1.78 1.64 1.78 1.67 590400.0 1.67
2020-07-01 1.89 1.64 1.85 1.72 1147300.0 1.72
2020-06-30 2.24 1.74 2.14 2.01 4038400.0 2.01
2020-06-29 3.15 1.88 1.89 2.6 36794300.0 2.6
2020-06-26 1.87 1.4 1.41 1.62 2737300.0 1.62
2020-06-25 1.4 1.3 1.34 1.38 150500.0 1.38
2020-06-24 1.44 1.31 1.44 1.35 199100.0 1.35
2020-06-23 1.49 1.35 1.44 1.45 367600.0 1.45
2020-06-22 1.5 1.33 1.49 1.38 225000.0 1.38
2020-06-19 1.45 1.38 1.43 1.45 183100.0 1.45
2020-06-18 1.46 1.38 1.44 1.43 338200.0 1.43
2020-06-17 1.59 1.38 1.55 1.44 934200.0 1.44
2020-06-16 1.55 1.34 1.42 1.38 754200.0 1.38
2020-06-15 1.35 1.21 1.25 1.3 247700.0 1.3
2020-06-12 1.32 1.22 1.32 1.26 231300.0 1.26
2020-06-11 1.39 1.12 1.34 1.19 642900.0 1.19
2020-06-10 1.55 1.35 1.53 1.43 500200.0 1.43
2020-06-09 1.68 1.37 1.45 1.54 1062900.0 1.54
2020-06-08 1.5 1.33 1.37 1.49 615600.0 1.49
2020-06-05 1.49 1.31 1.45 1.34 656700.0 1.34
2020-06-04 1.61 1.33 1.36 1.4 1164000.0 1.4
2020-06-03 1.41 1.3 1.33 1.38 1100200.0 1.38
2020-06-02 1.32 1.25 1.28 1.29 474100.0 1.29
2020-06-01 1.35 1.21 1.29 1.22 577300.0 1.22
2020-05-29 1.38 1.18 1.23 1.31 1207500.0 1.31
2020-05-28 1.36 1.2 1.25 1.25 909700.0 1.25
2020-05-27 1.26 1.12 1.26 1.22 606300.0 1.22
2020-05-26 1.34 1.16 1.23 1.17 886700.0 1.17
2020-05-22 1.22 1.1 1.14 1.18 753500.0 1.18
2020-05-21 1.3 1.07 1.11 1.22 6482600.0 1.22
2020-05-20 1.1 0.9 0.93 1.04 1243900.0 1.04
2020-05-19 0.94 0.89 0.89 0.93 169300.0 0.93
2020-05-18 0.94 0.88 0.94 0.89 171100.0 0.89
2020-05-15 0.9 0.84 0.89 0.88 78800.0 0.88
2020-05-14 0.93 0.84 0.92 0.89 83500.0 0.89
2020-05-13 0.92 0.82 0.91 0.87 231000.0 0.87
2020-05-12 0.96 0.88 0.94 0.91 189800.0 0.91
2020-05-11 0.94 0.88 0.91 0.94 240800.0 0.94
2020-05-08 0.9 0.83 0.89 0.86 154400.0 0.86
2020-05-07 0.87 0.81 0.85 0.87 191600.0 0.87
2020-05-06 0.9 0.83 0.89 0.83 182400.0 0.83
2020-05-05 0.92 0.86 0.89 0.86 180600.0 0.86
2020-05-04 0.92 0.84 0.9 0.88 199600.0 0.88
2020-05-01 0.95 0.87 0.95 0.91 262100.0 0.91
2020-04-30 0.99 0.92 0.97 0.95 658200.0 0.95
2020-04-29 1.01 0.94 0.97 0.95 570300.0 0.95
2020-04-28 0.97 0.93 0.97 0.97 146500.0 0.97
2020-04-27 0.99 0.93 0.95 0.95 398000.0 0.95
2020-04-24 1.04 0.91 0.97 0.95 412400.0 0.95
2020-04-23 0.96 0.88 0.9 0.94 441500.0 0.94
2020-04-22 0.97 0.88 0.97 0.91 539900.0 0.91
2020-04-21 0.98 0.9 0.97 0.94 441900.0 0.94
2020-04-20 0.99 0.93 0.99 0.95 413200.0 0.95
2020-04-17 1.03 0.89 1.02 1.0 1325900.0 1.0
2020-04-16 1.62 1.01 1.01 1.1 20174400.0 1.1
2020-04-15 0.86 0.71 0.84 0.83 303600.0 0.83
2020-04-14 0.89 0.76 0.79 0.84 461500.0 0.84
2020-04-13 0.8 0.66 0.74 0.75 179900.0 0.75
2020-04-09 0.74 0.68 0.72 0.72 109800.0 0.72
2020-04-08 0.75 0.68 0.74 0.72 111800.0 0.72
2020-04-07 0.79 0.7 0.73 0.73 365000.0 0.73
2020-04-06 0.74 0.62 0.65 0.72 475300.0 0.72
2020-04-03 0.7 0.62 0.7 0.67 93100.0 0.67
2020-04-02 0.72 0.62 0.64 0.65 89800.0 0.65
2020-04-01 0.71 0.64 0.7 0.68 118200.0 0.68
2020-03-31 0.8 0.66 0.76 0.73 209200.0 0.73
2020-03-30 0.81 0.7 0.77 0.75 171400.0 0.75
2020-03-27 0.74 0.66 0.74 0.74 149200.0 0.74
2020-03-26 0.76 0.68 0.74 0.73 174700.0 0.73
2020-03-25 0.74 0.68 0.69 0.7 191200.0 0.7
2020-03-24 0.72 0.62 0.69 0.68 209900.0 0.68
2020-03-23 0.78 0.62 0.69 0.7 82900.0 0.7
2020-03-20 0.76 0.66 0.71 0.67 101600.0 0.67
2020-03-19 0.84 0.65 0.74 0.74 71200.0 0.74
2020-03-18 0.8 0.63 0.8 0.7 99000.0 0.7
2020-03-17 1.0 0.74 0.85 0.78 64900.0 0.78
2020-03-16 0.89 0.7 0.89 0.86 89200.0 0.86
2020-03-13 1.0 0.82 0.92 0.89 118300.0 0.89
2020-03-12 0.95 0.75 0.84 0.93 57400.0 0.93
2020-03-11 1.15 0.91 1.0 0.92 86600.0 0.92
2020-03-10 1.15 0.95 1.15 0.96 75900.0 0.96
2020-03-09 1.19 0.8 1.19 1.03 224200.0 1.03
2020-03-06 1.34 1.17 1.34 1.2 117800.0 1.2
2020-03-05 1.38 1.27 1.33 1.28 97400.0 1.28
2020-03-04 1.33 1.27 1.3 1.3 103200.0 1.3
2020-03-03 1.34 1.23 1.24 1.29 78400.0 1.29
2020-03-02 1.24 1.17 1.2 1.21 211300.0 1.21
2020-02-28 1.26 1.1 1.26 1.18 138100.0 1.18
2020-02-27 1.33 1.26 1.28 1.26 148700.0 1.26
2020-02-26 1.34 1.28 1.34 1.28 185100.0 1.28
2020-02-25 1.36 1.28 1.28 1.3 167600.0 1.3
2020-02-24 1.35 1.3 1.3 1.3 130100.0 1.3
2020-02-21 1.4 1.31 1.4 1.31 207400.0 1.31
2020-02-20 1.38 1.34 1.38 1.37 89300.0 1.37
2020-02-19 1.4 1.36 1.4 1.37 61900.0 1.37
2020-02-18 1.4 1.3 1.4 1.36 230300.0 1.36