PDS Biotechnology Corporation PDSB
0.87 USD -0.11 (-10.96%)
Regular-session close
0.86 -0.01 -1.65%
After hours · Nov 13, 7:44 PM ET
0.75 Day range 0.99
0.201 52-week range 1.60
- YTD
- +13.32%
- 1 year
- +3.27%
PDSB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.99 | 0.99 | 0.75 | 0.87 | -0.11 | -10.96% | 5,924,336 |
| Nov 12, 2026 | 0.98 | 1.02 | 0.92 | 0.98 | -0.04 | -3.92% | 2,889,600 |
| Nov 11, 2026 | 1.04 | 1.05 | 0.98 | 1.02 | -0.01 | -0.97% | 2,860,200 |
| Nov 10, 2026 | 1.00 | 1.05 | 0.94 | 1.03 | -0.05 | -4.63% | 4,304,300 |
| Nov 9, 2026 | 1.16 | 1.16 | 1.02 | 1.08 | -0.15 | -12.20% | 4,098,300 |
| Nov 6, 2026 | 1.19 | 1.27 | 1.17 | 1.23 | +0.06 | +5.13% | 2,946,900 |
| Nov 5, 2026 | 1.28 | 1.28 | 1.13 | 1.17 | -0.13 | -10.00% | 3,612,500 |
| Nov 4, 2026 | 1.47 | 1.48 | 1.27 | 1.30 | -0.11 | -7.80% | 4,598,100 |
| Nov 3, 2026 | 1.35 | 1.53 | 1.35 | 1.41 | +0.04 | +2.92% | 5,200,700 |
| Nov 2, 2026 | 1.49 | 1.49 | 1.32 | 1.37 | -0.07 | -4.86% | 4,120,400 |
| Oct 30, 2026 | 1.49 | 1.55 | 1.33 | 1.44 | -0.11 | -7.10% | 5,547,400 |
| Oct 29, 2026 | 1.53 | 1.70 | 1.52 | 1.55 | +0.03 | +1.97% | 8,274,700 |
| Oct 28, 2026 | 1.30 | 1.61 | 1.28 | 1.52 | +0.22 | +16.92% | 15,238,200 |
| Oct 27, 2026 | 1.06 | 1.39 | 1.04 | 1.30 | +0.23 | +21.50% | 10,671,200 |
| Oct 26, 2026 | 1.07 | 1.10 | 1.03 | 1.07 | -0.04 | -3.60% | 2,289,300 |
| Oct 23, 2026 | 1.11 | 1.13 | 1.06 | 1.11 | -0.05 | -4.31% | 2,700,300 |
| Oct 22, 2026 | 1.16 | 1.22 | 1.12 | 1.16 | -0.08 | -6.45% | 5,122,600 |
| Oct 21, 2026 | 1.00 | 1.31 | 0.99 | 1.24 | +0.28 | +29.03% | 15,240,000 |
| Oct 20, 2026 | 0.93 | 0.99 | 0.90 | 0.96 | +0.04 | +4.80% | 4,092,800 |
| Oct 19, 2026 | 1.13 | 1.14 | 0.92 | 0.92 | -0.21 | -18.85% | 8,424,400 |
| Oct 16, 2026 | 1.25 | 1.26 | 1.09 | 1.13 | -0.17 | -13.08% | 6,935,800 |
| Oct 15, 2026 | 1.37 | 1.39 | 1.10 | 1.30 | -0.11 | -7.80% | 10,232,700 |
| Oct 14, 2026 | 1.60 | 1.67 | 1.38 | 1.41 | -0.19 | -11.88% | 9,457,700 |
| Oct 13, 2026 | 1.43 | 1.79 | 1.39 | 1.60 | +0.08 | +5.26% | 16,967,400 |
| Oct 12, 2026 | 1.49 | 1.55 | 1.38 | 1.52 | +0.14 | +10.14% | 15,076,400 |
| Oct 9, 2026 | 1.04 | 1.40 | 1.00 | 1.38 | +0.36 | +35.29% | 16,062,000 |
| Oct 8, 2026 | 1.04 | 1.10 | 0.96 | 1.02 | -0.05 | -4.67% | 4,875,800 |
| Oct 7, 2026 | 1.05 | 1.10 | 1.00 | 1.07 | +0.03 | +2.88% | 5,604,600 |
| Oct 6, 2026 | 1.15 | 1.27 | 0.94 | 1.04 | -0.16 | -13.33% | 17,042,600 |
| Oct 5, 2026 | 0.78 | 1.35 | 0.77 | 1.20 | +0.45 | +60.21% | 78,550,900 |
| Oct 2, 2026 | 0.72 | 0.75 | 0.71 | 0.75 | +0.04 | +6.09% | 3,656,800 |
| Oct 1, 2026 | 0.75 | 0.76 | 0.70 | 0.71 | -0.05 | -5.99% | 3,726,200 |
| Sep 30, 2026 | 0.72 | 0.76 | 0.71 | 0.75 | +0.01 | +1.08% | 4,585,600 |
| Sep 29, 2026 | 0.75 | 0.77 | 0.73 | 0.74 | -0.02 | -3.00% | 2,706,400 |
| Sep 28, 2026 | 0.78 | 0.79 | 0.73 | 0.77 | -0.03 | -3.89% | 4,042,400 |
| Sep 25, 2026 | 0.80 | 0.82 | 0.78 | 0.80 | 0.00 | -0.38% | 3,937,400 |
| Sep 24, 2026 | 0.81 | 0.81 | 0.75 | 0.80 | -0.02 | -2.91% | 6,097,400 |
| Sep 23, 2026 | 0.88 | 0.91 | 0.82 | 0.82 | -0.09 | -9.45% | 9,724,200 |
| Sep 22, 2026 | 0.86 | 1.00 | 0.81 | 0.91 | +0.07 | +8.08% | 24,750,000 |
| Sep 21, 2026 | 0.94 | 0.97 | 0.81 | 0.84 | +0.04 | +4.47% | 17,073,200 |
| Sep 18, 2026 | 0.82 | 0.90 | 0.75 | 0.81 | -0.04 | -4.28% | 18,976,900 |
| Sep 17, 2026 | 0.91 | 1.00 | 0.82 | 0.84 | -0.15 | -15.04% | 35,878,100 |
| Sep 16, 2026 | 0.65 | 1.06 | 0.62 | 0.99 | +0.41 | +69.40% | 196,516,300 |
| Sep 15, 2026 | 0.49 | 0.76 | 0.41 | 0.59 | +0.19 | +46.62% | 372,179,900 |
| Sep 14, 2026 | 0.28 | 0.45 | 0.26 | 0.40 | +0.10 | +35.25% | 80,847,300 |
| Sep 11, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | -0.02 | -6.35% | 5,839,200 |
| Sep 10, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | +0.02 | +7.51% | 12,732,500 |
| Sep 9, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | -0.01 | -2.33% | 19,253,100 |
| Sep 8, 2026 | 0.49 | 0.65 | 0.26 | 0.30 | +0.08 | +36.36% | 491,124,600 |
| Sep 4, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 1,083,600 |
| Sep 3, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | +0.01 | +3.77% | 832,600 |
| Sep 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +3.92% | 765,000 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.67% | 591,500 |
| Aug 31, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.00 | +1.42% | 1,353,300 |
| Aug 28, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -3.21% | 837,700 |
| Aug 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | -0.01 | -2.24% | 1,242,800 |
| Aug 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | +0.45% | 1,197,600 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | +0.01 | +2.30% | 1,184,700 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | -0.91% | 697,400 |
| Aug 21, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | +0.01 | +4.78% | 2,933,100 |
| Aug 20, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +3.98% | 2,008,700 |
| Aug 19, 2026 | 0.21 | 0.24 | 0.20 | 0.20 | -0.01 | -3.37% | 3,758,600 |
| Aug 18, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -5.88% | 1,038,600 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.33% | 1,817,700 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | -0.86% | 1,747,300 |
65 days, newest first. Daily bars as drawn on the PDSB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.