-
5 DAY PERFORMANCE
+3.07% -
1 MONTH PERFORMANCE
-0.66% -
3 MONTH PERFORMANCE
+9.42% -
6 MONTH PERFORMANCE
-39.11% -
YEAR-TO-DATE PERFORMANCE
-39.24% -
1 YEAR PERFORMANCE
-48.73%
PDS Biotechnology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $3.02 | $3.01 (-0.33%) | $3.03 | $2.93 | 144,281 | $110.45 M |
| 09/09/2024 | $2.95 | $3.01 (2.03%) | $3.12 | $2.94 | 163,027 | $110.45 M |
| 09/06/2024 | $3.01 | $2.93 (-2.66%) | $3.04 | $2.83 | 357,900 | $107.51 M |
| 09/05/2024 | $3.01 | $3.00 (-0.33%) | $3.04 | $2.98 | 147,123 | $110.08 M |
| 09/04/2024 | $3.02 | $3.01 (-0.33%) | $3.07 | $2.98 | 212,106 | $110.45 M |
| 09/03/2024 | $3.16 | $3.02 (-4.43%) | $3.26 | $2.96 | 225,215 | $110.81 M |
| 08/30/2024 | $3.15 | $3.20 (1.59%) | $3.24 | $3.12 | 72,131 | $117.42 M |
| 08/29/2024 | $3.11 | $3.15 (1.29%) | $3.24 | $3.10 | 110,136 | $115.58 M |
| 08/28/2024 | $3.08 | $3.09 (0.32%) | $3.17 | $3.03 | 213,130 | $113.38 M |
| 08/27/2024 | $3.16 | $3.12 (-1.27%) | $3.23 | $3.03 | 97,535 | $114.48 M |
| 08/26/2024 | $3.40 | $3.18 (-6.47%) | $3.45 | $3.13 | 267,500 | $116.69 M |
| 08/23/2024 | $3.31 | $3.35 (1.21%) | $3.48 | $3.26 | 278,654 | $122.92 M |
| 08/22/2024 | $3.50 | $3.30 (-5.71%) | $3.50 | $3.30 | 133,100 | $121.09 M |
| 08/21/2024 | $3.49 | $3.48 (-0.29%) | $3.57 | $3.36 | 180,983 | $127.69 M |
| 08/20/2024 | $3.55 | $3.46 (-2.54%) | $3.62 | $3.31 | 320,000 | $126.96 M |
| 08/19/2024 | $3.25 | $3.52 (8.31%) | $3.60 | $3.25 | 365,800 | $129.16 M |
| 08/16/2024 | $3.21 | $3.25 (1.25%) | $3.27 | $3.12 | 91,269 | $119.25 M |
| 08/15/2024 | $3.11 | $3.23 (3.86%) | $3.35 | $3.11 | 251,515 | $118.52 M |
| 08/14/2024 | $3.00 | $3.02 (0.67%) | $3.08 | $2.91 | 417,500 | $110.81 M |
| 08/13/2024 | $3.06 | $3.05 (-0.33%) | $3.13 | $2.98 | 242,000 | $111.92 M |
| 08/12/2024 | $3.01 | $3.05 (1.33%) | $3.14 | $2.99 | 195,041 | $111.92 M |
| 08/09/2024 | $3.01 | $3.04 (1%) | $3.05 | $2.96 | 153,597 | $105.84 M |
| 08/08/2024 | $3.09 | $3.05 (-1.29%) | $3.15 | $3.00 | 168,813 | $106.19 M |
| 08/07/2024 | $3.16 | $3.00 (-5.06%) | $3.17 | $2.97 | 279,004 | $104.45 M |
| 08/06/2024 | $3.20 | $3.10 (-3.13%) | $3.25 | $3.10 | 191,700 | $107.93 M |
| 08/05/2024 | $2.94 | $3.15 (7.14%) | $3.17 | $2.92 | 372,700 | $109.67 M |
| 08/02/2024 | $3.09 | $3.22 (4.21%) | $3.35 | $2.99 | 423,821 | $112.11 M |
| 08/01/2024 | $3.56 | $3.23 (-9.27%) | $3.56 | $3.17 | 599,666 | $112.46 M |
| 07/31/2024 | $3.47 | $3.56 (2.59%) | $3.75 | $3.37 | 243,609 | $123.94 M |
| 07/30/2024 | $3.83 | $3.46 (-9.66%) | $4.00 | $3.42 | 497,900 | $120.46 M |
| 07/29/2024 | $3.87 | $3.82 (-1.29%) | $4.00 | $3.79 | 182,800 | $133.00 M |
| 07/26/2024 | $4.03 | $3.88 (-3.72%) | $4.07 | $3.85 | 142,022 | $135.09 M |
| 07/25/2024 | $3.84 | $3.94 (2.6%) | $4.03 | $3.74 | 207,400 | $137.17 M |
| 07/24/2024 | $4.13 | $3.77 (-8.72%) | $4.19 | $3.74 | 253,916 | $131.26 M |
| 07/23/2024 | $3.91 | $4.23 (8.18%) | $4.32 | $3.90 | 615,700 | $147.27 M |
| 07/22/2024 | $3.88 | $3.90 (0.52%) | $3.94 | $3.73 | 196,838 | $135.78 M |
| 07/19/2024 | $3.81 | $3.87 (1.57%) | $3.99 | $3.77 | 257,590 | $134.74 M |
| 07/18/2024 | $4.01 | $3.86 (-3.74%) | $4.12 | $3.78 | 332,156 | $134.39 M |
| 07/17/2024 | $4.10 | $4.01 (-2.2%) | $4.27 | $3.92 | 386,127 | $139.61 M |
| 07/16/2024 | $4.25 | $4.14 (-2.59%) | $4.42 | $4.02 | 602,108 | $144.14 M |
| 07/15/2024 | $4.17 | $4.22 (1.2%) | $4.40 | $4.10 | 598,459 | $146.92 M |
| 07/12/2024 | $3.96 | $4.09 (3.28%) | $4.27 | $3.94 | 806,086 | $142.40 M |
| 07/11/2024 | $3.62 | $3.88 (7.18%) | $4.00 | $3.55 | 609,719 | $135.09 M |
| 07/10/2024 | $3.39 | $3.52 (3.83%) | $3.64 | $3.39 | 594,923 | $122.55 M |
| 07/09/2024 | $3.21 | $3.37 (4.98%) | $3.52 | $3.16 | 750,333 | $117.33 M |
| 07/08/2024 | $3.10 | $3.23 (4.19%) | $3.32 | $3.06 | 385,288 | $112.46 M |
| 07/05/2024 | $2.97 | $3.12 (5.05%) | $3.16 | $2.94 | 847,274 | $108.63 M |
| 07/03/2024 | $2.96 | $3.01 (1.69%) | $3.13 | $2.93 | 320,088 | $104.80 M |
| 07/02/2024 | $3.00 | $2.95 (-1.67%) | $3.01 | $2.80 | 728,156 | $102.71 M |
| 07/01/2024 | $2.91 | $3.03 (4.12%) | $3.07 | $2.91 | 566,453 | $105.49 M |
| 06/28/2024 | $3.05 | $2.93 (-3.93%) | $3.06 | $2.91 | 4.01 M | $102.01 M |
| 06/27/2024 | $3.03 | $3.01 (-0.66%) | $3.15 | $2.97 | 751,438 | $104.80 M |
| 06/26/2024 | $3.11 | $3.04 (-2.25%) | $3.32 | $2.92 | 753,713 | $105.84 M |
| 06/25/2024 | $2.83 | $3.16 (11.66%) | $3.22 | $2.83 | 875,343 | $110.02 M |
| 06/24/2024 | $2.60 | $2.86 (10%) | $2.94 | $2.60 | 530,433 | $99.57 M |
| 06/21/2024 | $2.56 | $2.64 (3.13%) | $2.67 | $2.53 | 748,989 | $91.91 M |
| 06/20/2024 | $2.70 | $2.55 (-5.56%) | $2.70 | $2.54 | 465,432 | $88.78 M |
| 06/18/2024 | $2.67 | $2.74 (2.62%) | $2.85 | $2.61 | 581,094 | $95.40 M |
| 06/17/2024 | $2.76 | $2.67 (-3.26%) | $2.81 | $2.66 | 282,467 | $92.96 M |
| 06/14/2024 | $2.97 | $2.79 (-6.06%) | $2.98 | $2.70 | 707,639 | $97.14 M |
| 06/13/2024 | $2.94 | $3.00 (2.04%) | $3.08 | $2.93 | 511,510 | $104.45 M |
| 06/12/2024 | $2.86 | $2.93 (2.45%) | $3.20 | $2.86 | 880,202 | $102.01 M |
| 06/11/2024 | $2.78 | $2.76 (-0.72%) | $2.82 | $2.65 | 451,328 | $96.09 M |