PDS Biotechnology CorporationPDSBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.85 | $0.86 | $0.82 | $0.84 | 87,524 |
| 1/30/2026 | $0.86 | $0.88 | $0.82 | $0.83 | 394,224 |
| 1/29/2026 | $0.90 | $0.90 | $0.83 | $0.87 | 1.02M |
| 1/28/2026 | $1.00 | $1.05 | $0.89 | $0.91 | 2.49M |
| 1/27/2026 | $0.89 | $0.90 | $0.85 | $0.90 | 521,342 |
| 1/26/2026 | $0.93 | $0.94 | $0.88 | $0.90 | 508,497 |
| 1/23/2026 | $0.97 | $0.99 | $0.93 | $0.95 | 442,244 |
| 1/22/2026 | $1.01 | $1.01 | $0.95 | $0.97 | 1.23M |
| 1/21/2026 | $0.95 | $0.99 | $0.93 | $0.93 | 790,270 |
| 1/20/2026 | $0.93 | $0.99 | $0.92 | $0.95 | 669,871 |
| 1/16/2026 | $0.95 | $1.00 | $0.93 | $0.95 | 530,028 |
| 1/15/2026 | $0.98 | $1.02 | $0.93 | $0.94 | 438,833 |
| 1/14/2026 | $0.95 | $1.01 | $0.92 | $0.99 | 1.06M |
| 1/13/2026 | $0.98 | $1.03 | $0.96 | $0.96 | 622,127 |
| 1/12/2026 | $1.08 | $1.09 | $0.91 | $0.98 | 1.64M |
| 1/9/2026 | $1.05 | $1.15 | $1.02 | $1.07 | 2.85M |
| 1/8/2026 | $0.98 | $1.05 | $0.96 | $0.99 | 902,724 |
| 1/7/2026 | $0.91 | $0.99 | $0.91 | $0.95 | 501,731 |
| 1/6/2026 | $0.84 | $0.92 | $0.83 | $0.91 | 446,000 |
| 1/5/2026 | $0.84 | $0.87 | $0.81 | $0.85 | 284,800 |
| 1/2/2026 | $0.79 | $0.84 | $0.77 | $0.83 | 321,800 |
| 12/31/2025 | $0.81 | $0.81 | $0.76 | $0.77 | 669,525 |
| 12/30/2025 | $0.81 | $0.84 | $0.80 | $0.80 | 364,300 |
| 12/29/2025 | $0.88 | $0.88 | $0.78 | $0.81 | 776,921 |
| 12/26/2025 | $0.91 | $0.93 | $0.88 | $0.90 | 668,000 |
| 12/24/2025 | $0.88 | $0.91 | $0.86 | $0.89 | 151,628 |
| 12/23/2025 | $0.89 | $0.91 | $0.86 | $0.87 | 245,520 |
| 12/22/2025 | $0.88 | $0.93 | $0.86 | $0.90 | 596,182 |
| 12/19/2025 | $0.88 | $0.92 | $0.88 | $0.89 | 415,083 |
| 12/18/2025 | $0.90 | $0.94 | $0.87 | $0.88 | 353,900 |
| 12/17/2025 | $0.90 | $0.93 | $0.86 | $0.87 | 316,919 |
| 12/16/2025 | $0.92 | $0.93 | $0.87 | $0.90 | 355,551 |
| 12/15/2025 | $1.00 | $1.01 | $0.91 | $0.92 | 497,089 |
| 12/12/2025 | $1.02 | $1.02 | $0.96 | $0.97 | 536,300 |
| 12/11/2025 | $1.00 | $1.05 | $1.00 | $1.01 | 497,350 |
| 12/10/2025 | $1.09 | $1.13 | $1.01 | $1.02 | 1.08M |
| 12/9/2025 | $0.96 | $1.09 | $0.95 | $1.06 | 2.30M |
| 12/8/2025 | $0.87 | $0.91 | $0.86 | $0.90 | 387,700 |
| 12/5/2025 | $0.89 | $0.91 | $0.83 | $0.87 | 379,700 |
| 12/4/2025 | $0.88 | $0.94 | $0.86 | $0.89 | 613,715 |
| 12/3/2025 | $0.76 | $0.86 | $0.75 | $0.85 | 502,504 |
| 12/2/2025 | $0.80 | $0.81 | $0.72 | $0.77 | 1.12M |
| 12/1/2025 | $0.77 | $0.78 | $0.70 | $0.72 | 485,275 |
| 11/28/2025 | $0.80 | $0.81 | $0.77 | $0.77 | 355,800 |
| 11/26/2025 | $0.76 | $0.81 | $0.74 | $0.81 | 580,931 |
| 11/25/2025 | $0.75 | $0.76 | $0.73 | $0.75 | 235,401 |
| 11/24/2025 | $0.75 | $0.79 | $0.73 | $0.76 | 274,900 |
| 11/21/2025 | $0.75 | $0.79 | $0.74 | $0.76 | 423,100 |
| 11/20/2025 | $0.79 | $0.82 | $0.74 | $0.76 | 646,235 |
| 11/19/2025 | $0.79 | $0.79 | $0.73 | $0.75 | 503,808 |
| 11/18/2025 | $0.79 | $0.84 | $0.77 | $0.79 | 492,738 |
| 11/17/2025 | $0.84 | $0.84 | $0.76 | $0.78 | 1.08M |
| 11/14/2025 | $0.86 | $0.89 | $0.84 | $0.84 | 475,108 |
| 11/13/2025 | $0.95 | $0.96 | $0.84 | $0.84 | 2.16M |
| 11/12/2025 | $1.06 | $1.10 | $0.95 | $0.96 | 1.46M |
| 11/11/2025 | $1.00 | $1.19 | $0.91 | $1.06 | 3.67M |
| 11/10/2025 | $0.96 | $1.11 | $0.93 | $0.97 | 2.86M |
| 11/7/2025 | $0.92 | $0.93 | $0.85 | $0.91 | 1.01M |
| 11/6/2025 | $0.92 | $0.95 | $0.87 | $0.89 | 741,900 |
| 11/5/2025 | $0.88 | $0.93 | $0.88 | $0.91 | 326,909 |
| 11/4/2025 | $0.93 | $0.94 | $0.87 | $0.89 | 482,600 |