5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-24.46%
3 MONTH PERFORMANCE
-56.97%
6 MONTH PERFORMANCE
-67.06%
YEAR-TO-DATE PERFORMANCE
-14.72%
1 YEAR PERFORMANCE
-67.82%
PDS Biotechnology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.45 | $1.39 (-4.14%) | $1.48 | $1.35 | 162,498 | $51.16 M |
| 01/13/2025 | $1.37 | $1.42 (3.65%) | $1.43 | $1.30 | 320,807 | $52.27 M |
| 01/10/2025 | $1.51 | $1.41 (-6.62%) | $1.54 | $1.38 | 684,511 | $51.90 M |
| 01/08/2025 | $1.70 | $1.57 (-7.65%) | $1.70 | $1.53 | 364,731 | $57.79 M |
| 01/07/2025 | $1.69 | $1.68 (-0.59%) | $1.83 | $1.67 | 171,900 | $61.84 M |
| 01/06/2025 | $1.77 | $1.71 (-3.39%) | $1.82 | $1.71 | 276,800 | $62.94 M |
| 01/03/2025 | $1.75 | $1.80 (2.86%) | $1.82 | $1.72 | 136,463 | $66.25 M |
| 01/02/2025 | $1.64 | $1.73 (5.49%) | $1.81 | $1.64 | 234,445 | $63.68 M |
| 12/31/2024 | $1.69 | $1.63 (-3.55%) | $1.75 | $1.58 | 540,900 | $59.99 M |
| 12/30/2024 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.61 | 334,001 | $62.20 M |
| 12/27/2024 | $1.77 | $1.71 (-3.39%) | $1.83 | $1.68 | 269,200 | $62.94 M |
| 12/26/2024 | $1.67 | $1.77 (5.99%) | $1.79 | $1.64 | 390,945 | $65.15 M |
| 12/24/2024 | $1.67 | $1.64 (-1.8%) | $1.71 | $1.59 | 237,100 | $60.36 M |
| 12/23/2024 | $1.65 | $1.67 (1.21%) | $1.69 | $1.63 | 282,511 | $61.47 M |
| 12/20/2024 | $1.75 | $1.65 (-5.71%) | $1.81 | $1.63 | 579,082 | $60.73 M |
| 12/19/2024 | $1.81 | $1.75 (-3.31%) | $1.85 | $1.74 | 225,219 | $64.41 M |
| 12/18/2024 | $1.96 | $1.81 (-7.65%) | $1.98 | $1.76 | 354,800 | $66.62 M |
| 12/17/2024 | $1.94 | $1.96 (1.03%) | $1.99 | $1.88 | 351,322 | $72.14 M |
| 12/16/2024 | $1.82 | $1.94 (6.59%) | $2.05 | $1.79 | 430,849 | $71.40 M |
| 12/13/2024 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.78 | 553,569 | $67.72 M |
| 12/12/2024 | $2.04 | $1.90 (-6.86%) | $2.05 | $1.87 | 679,001 | $69.93 M |
| 12/11/2024 | $2.15 | $2.08 (-3.26%) | $2.16 | $2.01 | 408,700 | $76.56 M |
| 12/10/2024 | $2.21 | $2.14 (-3.17%) | $2.24 | $2.08 | 231,818 | $78.77 M |
| 12/09/2024 | $2.16 | $2.19 (1.39%) | $2.28 | $2.16 | 192,000 | $80.61 M |
| 12/06/2024 | $2.01 | $2.17 (7.96%) | $2.20 | $2.01 | 257,007 | $79.87 M |
| 12/05/2024 | $2.12 | $2.00 (-5.66%) | $2.16 | $2.00 | 394,111 | $73.61 M |
| 12/04/2024 | $2.28 | $2.15 (-5.7%) | $2.46 | $2.15 | 853,011 | $79.13 M |
| 12/03/2024 | $2.16 | $2.25 (4.17%) | $2.29 | $2.11 | 793,163 | $82.81 M |
| 12/02/2024 | $2.21 | $2.15 (-2.71%) | $2.30 | $2.13 | 224,600 | $79.13 M |
| 11/29/2024 | $2.19 | $2.19 (0%) | $2.23 | $2.13 | 131,200 | $80.61 M |
| 11/27/2024 | $2.11 | $2.15 (1.9%) | $2.25 | $2.10 | 345,414 | $79.13 M |
| 11/26/2024 | $2.20 | $2.11 (-4.09%) | $2.24 | $2.07 | 252,000 | $77.66 M |
| 11/25/2024 | $2.14 | $2.17 (1.4%) | $2.24 | $2.12 | 321,100 | $79.87 M |
| 11/22/2024 | $2.20 | $2.09 (-5%) | $2.20 | $2.08 | 255,668 | $76.93 M |
| 11/21/2024 | $2.02 | $2.20 (8.91%) | $2.20 | $2.02 | 381,013 | $80.97 M |
| 11/20/2024 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.95 | 582,252 | $74.72 M |
| 11/19/2024 | $1.96 | $2.10 (7.14%) | $2.12 | $1.90 | 502,900 | $77.29 M |
| 11/18/2024 | $2.00 | $2.00 (0%) | $2.05 | $1.98 | 458,890 | $73.61 M |
| 11/15/2024 | $2.19 | $2.01 (-8.22%) | $2.23 | $2.00 | 726,500 | $73.98 M |
| 11/14/2024 | $2.20 | $2.25 (2.27%) | $2.36 | $1.53 | 3.35 M | $82.81 M |
| 11/13/2024 | $3.01 | $2.76 (-8.31%) | $3.01 | $2.76 | 537,000 | $101.59 M |
| 11/12/2024 | $3.21 | $2.96 (-7.79%) | $3.27 | $2.92 | 592,700 | $108.95 M |
| 11/11/2024 | $3.33 | $3.25 (-2.4%) | $3.41 | $3.23 | 331,119 | $119.62 M |
| 11/08/2024 | $3.31 | $3.29 (-0.6%) | $3.35 | $3.20 | 310,558 | $120.72 M |
| 11/07/2024 | $3.22 | $3.28 (1.86%) | $3.35 | $3.17 | 336,454 | $120.35 M |
| 11/06/2024 | $3.36 | $3.23 (-3.87%) | $3.37 | $3.18 | 401,700 | $118.52 M |
| 11/05/2024 | $3.21 | $3.25 (1.25%) | $3.32 | $3.15 | 364,032 | $119.25 M |
| 11/04/2024 | $3.21 | $3.23 (0.62%) | $3.37 | $3.10 | 421,000 | $118.52 M |
| 11/01/2024 | $3.19 | $3.20 (0.31%) | $3.35 | $3.15 | 250,900 | $117.42 M |
| 10/31/2024 | $3.19 | $3.19 (0%) | $3.34 | $3.07 | 391,100 | $117.05 M |
| 10/30/2024 | $3.19 | $3.22 (0.94%) | $3.44 | $3.19 | 300,900 | $118.15 M |
| 10/29/2024 | $3.29 | $3.22 (-2.13%) | $3.48 | $3.17 | 400,123 | $118.15 M |
| 10/28/2024 | $3.15 | $3.30 (4.76%) | $3.40 | $3.15 | 381,726 | $121.09 M |
| 10/25/2024 | $3.11 | $3.12 (0.32%) | $3.25 | $3.04 | 394,107 | $114.48 M |
| 10/24/2024 | $3.10 | $3.11 (0.32%) | $3.16 | $3.05 | 263,786 | $114.12 M |
| 10/23/2024 | $3.24 | $3.12 (-3.7%) | $3.35 | $3.06 | 261,193 | $114.48 M |
| 10/22/2024 | $3.12 | $3.26 (4.49%) | $3.33 | $3.12 | 260,613 | $119.62 M |
| 10/21/2024 | $3.22 | $3.12 (-3.11%) | $3.25 | $3.02 | 245,519 | $114.48 M |
| 10/18/2024 | $3.15 | $3.25 (3.17%) | $3.32 | $3.13 | 237,139 | $119.25 M |
| 10/17/2024 | $3.15 | $3.10 (-1.59%) | $3.17 | $3.08 | 290,000 | $113.75 M |
| 10/16/2024 | $3.28 | $3.17 (-3.35%) | $3.30 | $3.12 | 378,800 | $116.32 M |
| 10/15/2024 | $3.30 | $3.23 (-2.12%) | $3.32 | $3.14 | 310,757 | $118.52 M |