-
5 DAY PERFORMANCE
-3.93% -
1 MONTH PERFORMANCE
+22.33% -
3 MONTH PERFORMANCE
+17.63% -
6 MONTH PERFORMANCE
+13.62% -
YEAR-TO-DATE PERFORMANCE
-26.16% -
1 YEAR PERFORMANCE
-19.69%
PDS Biotechnology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.03 | $3.71 (-7.94%) | $4.03 | $3.64 | 718,616 | $136.13 M |
| 10/03/2024 | $4.10 | $3.96 (-3.41%) | $4.29 | $3.92 | 605,202 | $145.31 M |
| 10/02/2024 | $3.69 | $4.11 (11.38%) | $4.27 | $3.40 | 1.39 M | $150.81 M |
| 10/01/2024 | $3.80 | $3.65 (-3.95%) | $3.94 | $3.54 | 599,500 | $133.93 M |
| 09/30/2024 | $3.50 | $3.82 (9.14%) | $3.85 | $3.48 | 1.45 M | $140.17 M |
| 09/27/2024 | $3.20 | $3.37 (5.31%) | $3.47 | $3.17 | 452,526 | $123.66 M |
| 09/26/2024 | $3.03 | $3.13 (3.3%) | $3.19 | $3.03 | 148,820 | $114.85 M |
| 09/25/2024 | $3.12 | $3.03 (-2.88%) | $3.17 | $3.03 | 210,647 | $111.18 M |
| 09/24/2024 | $3.15 | $3.13 (-0.63%) | $3.17 | $3.04 | 117,500 | $114.85 M |
| 09/23/2024 | $3.20 | $3.14 (-1.88%) | $3.24 | $3.12 | 129,700 | $115.22 M |
| 09/20/2024 | $3.21 | $3.20 (-0.31%) | $3.22 | $3.12 | 166,900 | $117.42 M |
| 09/19/2024 | $3.17 | $3.21 (1.26%) | $3.25 | $3.08 | 138,982 | $117.79 M |
| 09/18/2024 | $3.11 | $3.07 (-1.29%) | $3.18 | $3.00 | 173,300 | $112.65 M |
| 09/17/2024 | $3.07 | $3.12 (1.63%) | $3.27 | $3.06 | 245,800 | $114.48 M |
| 09/16/2024 | $3.35 | $3.06 (-8.66%) | $3.35 | $3.02 | 462,200 | $112.28 M |
| 09/13/2024 | $3.07 | $3.00 (-2.28%) | $3.22 | $2.99 | 514,300 | $110.08 M |
| 09/12/2024 | $3.05 | $3.05 (0%) | $3.25 | $3.04 | 231,129 | $111.92 M |
| 09/11/2024 | $3.03 | $3.10 (2.31%) | $3.12 | $3.00 | 104,049 | $113.75 M |
| 09/10/2024 | $3.02 | $3.01 (-0.33%) | $3.03 | $2.93 | 144,300 | $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 |