NASDAQ : PDSB
PDS Biotechnology Corporation — Price history
Healthcare · Biotechnology · United States
Last price 1.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 112.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PDS Biotechnology Corporation (PDSB) closed at 1.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.485 | 1.485 | 1.315 | 1.37 | 4,127,955 | -4.86% |
| 2026-10-30 | 1.49 | 1.55 | 1.33 | 1.44 | 5,547,438 | -7.10% |
| 2026-10-29 | 1.53 | 1.7 | 1.52 | 1.55 | 8,274,732 | +1.97% |
| 2026-10-28 | 1.3 | 1.605 | 1.28 | 1.52 | 15,238,211 | +16.92% |
| 2026-10-27 | 1.06 | 1.39 | 1.04 | 1.3 | 10,671,166 | +22.07% |
| 2026-10-26 | 1.07 | 1.1 | 1.033 | 1.065 | 2,289,264 | -4.05% |
| 2026-10-23 | 1.11 | 1.13 | 1.06 | 1.11 | 2,704,086 | -4.31% |
| 2026-10-22 | 1.16 | 1.22 | 1.115 | 1.16 | 5,122,579 | -6.45% |
| 2026-10-21 | 0.9982 | 1.31 | 0.99 | 1.24 | 15,239,955 | +29.10% |
| 2026-10-20 | 0.93 | 0.9861 | 0.9 | 0.9605 | 4,092,760 | +4.80% |
| 2026-10-19 | 1.13 | 1.14 | 0.9165 | 0.9165 | 8,431,702 | -18.89% |
| 2026-10-16 | 1.25 | 1.26 | 1.09 | 1.13 | 6,935,836 | -13.08% |
| 2026-10-15 | 1.371 | 1.39 | 1.095 | 1.3 | 10,232,696 | -7.80% |
| 2026-10-14 | 1.6 | 1.67 | 1.38 | 1.41 | 9,457,712 | -11.88% |
| 2026-10-13 | 1.43 | 1.79 | 1.39 | 1.6 | 16,967,351 | +5.26% |
| 2026-10-12 | 1.485 | 1.55 | 1.38 | 1.52 | 15,076,379 | +10.14% |
| 2026-10-09 | 1.04 | 1.4 | 1 | 1.38 | 16,061,955 | +35.29% |
| 2026-10-08 | 1.04 | 1.1 | 0.96 | 1.02 | 4,875,779 | -4.23% |
| 2026-10-07 | 1.05 | 1.1 | 1 | 1.065 | 5,604,561 | +1.91% |
| 2026-10-06 | 1.15 | 1.27 | 0.9361 | 1.045 | 17,042,595 | -12.92% |
| 2026-10-05 | 0.781 | 1.35 | 0.769 | 1.2 | 78,550,936 | +60.32% |
| 2026-10-02 | 0.715 | 0.7502 | 0.709 | 0.7485 | 3,656,770 | +6.00% |
| 2026-10-01 | 0.7499 | 0.76 | 0.7003 | 0.7061 | 3,726,185 | -5.94% |
| 2026-09-30 | 0.7244 | 0.7606 | 0.7101 | 0.7507 | 4,585,569 | +1.05% |
| 2026-09-29 | 0.7506 | 0.77 | 0.7292 | 0.7429 | 2,706,430 | -3.00% |
| 2026-09-28 | 0.7814 | 0.7895 | 0.7283 | 0.7659 | 4,042,377 | -3.91% |
| 2026-09-25 | 0.804 | 0.822 | 0.7805 | 0.7971 | 3,937,366 | -0.37% |
| 2026-09-24 | 0.81 | 0.81 | 0.75 | 0.8001 | 6,097,351 | -2.89% |
| 2026-09-23 | 0.88 | 0.9058 | 0.8177 | 0.8239 | 9,724,154 | -9.46% |
| 2026-09-22 | 0.86 | 0.995 | 0.812 | 0.91 | 24,749,958 | +8.09% |
| 2026-09-21 | 0.9371 | 0.97 | 0.8067 | 0.8419 | 17,073,163 | +4.52% |
| 2026-09-18 | 0.8225 | 0.9 | 0.7512 | 0.8055 | 18,976,900 | -4.36% |
| 2026-09-17 | 0.9077 | 0.9976 | 0.82 | 0.8422 | 35,878,142 | -14.98% |
| 2026-09-16 | 0.649 | 1.06 | 0.62 | 0.9906 | 196,516,304 | +69.25% |
| 2026-09-15 | 0.4916 | 0.7553 | 0.413 | 0.5853 | 372,179,892 | +46.65% |
| 2026-09-14 | 0.2776 | 0.45 | 0.261 | 0.3991 | 80,847,334 | +35.33% |
| 2026-09-11 | 0.32 | 0.32 | 0.293 | 0.2949 | 5,839,190 | -6.47% |
| 2026-09-10 | 0.291 | 0.33 | 0.285 | 0.3153 | 12,732,505 | +7.61% |
| 2026-09-09 | 0.3 | 0.318 | 0.285 | 0.293 | 19,253,134 | -2.33% |
| 2026-09-08 | 0.488 | 0.651 | 0.2565 | 0.3 | 491,124,640 | +36.36% |
| 2026-09-04 | 0.22 | 0.2378 | 0.2174 | 0.22 | 1,087,980 | +0.00% |
| 2026-09-03 | 0.2145 | 0.2297 | 0.207 | 0.22 | 835,433 | +3.77% |
| 2026-09-02 | 0.201 | 0.2181 | 0.201 | 0.212 | 765,829 | +3.92% |
| 2026-09-01 | 0.21 | 0.21 | 0.1972 | 0.204 | 591,539 | -4.67% |
| 2026-08-31 | 0.21 | 0.2317 | 0.206 | 0.214 | 1,356,644 | +1.47% |
| 2026-08-28 | 0.2152 | 0.225 | 0.208 | 0.2109 | 837,683 | -3.21% |
| 2026-08-27 | 0.2239 | 0.2336 | 0.214 | 0.2179 | 1,246,132 | -2.37% |
| 2026-08-26 | 0.2233 | 0.2264 | 0.215 | 0.2232 | 1,197,592 | +0.77% |
| 2026-08-25 | 0.2185 | 0.2289 | 0.217 | 0.2215 | 1,185,908 | +2.17% |
| 2026-08-24 | 0.2185 | 0.2221 | 0.2073 | 0.2168 | 697,412 | -0.78% |
| 2026-08-21 | 0.2075 | 0.2358 | 0.2075 | 0.2185 | 2,933,081 | +4.60% |
| 2026-08-20 | 0.2027 | 0.2178 | 0.1975 | 0.2089 | 2,008,671 | +4.09% |
| 2026-08-19 | 0.207 | 0.2398 | 0.1952 | 0.2007 | 3,758,567 | -3.51% |
| 2026-08-18 | 0.2205 | 0.2254 | 0.208 | 0.208 | 1,038,648 | -5.67% |
| 2026-08-17 | 0.23 | 0.23 | 0.2106 | 0.2205 | 1,817,713 | -4.38% |
| 2026-08-14 | 0.23 | 0.2444 | 0.2251 | 0.2306 | 1,747,296 | -1.11% |
| 2026-08-13 | 0.242 | 0.2459 | 0.2167 | 0.2332 | 4,384,237 | -3.64% |
| 2026-08-12 | 0.2602 | 0.272 | 0.2297 | 0.242 | 7,116,928 | -5.76% |
| 2026-08-11 | 0.678 | 0.678 | 0.2308 | 0.2568 | 28,273,576 | -64.87% |
| 2026-08-10 | 0.77 | 0.8 | 0.7065 | 0.7311 | 197,073 | -5.70% |
| 2026-08-07 | 0.74 | 0.7995 | 0.74 | 0.7753 | 225,995 | +3.77% |
| 2026-08-06 | 0.7499 | 0.7603 | 0.7268 | 0.7471 | 408,248 | +2.81% |
| 2026-08-05 | 0.728 | 0.731 | 0.7013 | 0.7267 | 171,662 | +0.93% |
| 2026-08-04 | 0.72 | 0.763 | 0.72 | 0.72 | 292,017 | +0.78% |
| 2026-08-03 | 0.69 | 0.7378 | 0.69 | 0.7144 | 248,379 | +4.12% |
| 2026-07-31 | 0.695 | 0.7033 | 0.6714 | 0.6861 | 163,783 | -1.85% |
| 2026-07-30 | 0.67 | 0.699 | 0.66 | 0.699 | 124,730 | +4.39% |
| 2026-07-29 | 0.6711 | 0.6804 | 0.6536 | 0.6696 | 118,061 | -3.04% |
| 2026-07-28 | 0.7 | 0.7064 | 0.6701 | 0.6906 | 75,980 | -0.30% |
| 2026-07-27 | 0.6875 | 0.715 | 0.65 | 0.6927 | 363,078 | +1.66% |
| 2026-07-24 | 0.7005 | 0.7103 | 0.6701 | 0.6814 | 202,051 | -2.73% |
| 2026-07-23 | 0.7173 | 0.74 | 0.7 | 0.7005 | 207,614 | -2.10% |
| 2026-07-22 | 0.7739 | 0.777 | 0.7102 | 0.7155 | 108,285 | -5.86% |
| 2026-07-21 | 0.7266 | 0.77 | 0.7187 | 0.76 | 227,049 | +5.95% |
| 2026-07-20 | 0.717 | 0.7372 | 0.7103 | 0.7173 | 131,535 | -2.39% |
| 2026-07-17 | 0.71 | 0.746 | 0.7087 | 0.7349 | 250,838 | +3.33% |
| 2026-07-16 | 0.72 | 0.746 | 0.71 | 0.7112 | 159,280 | -4.66% |
| 2026-07-15 | 0.73 | 0.7525 | 0.7201 | 0.746 | 327,872 | -0.80% |
| 2026-07-14 | 0.745 | 0.7561 | 0.71 | 0.752 | 451,632 | +0.91% |
| 2026-07-13 | 0.7739 | 0.787 | 0.725 | 0.7452 | 324,140 | -3.71% |
| 2026-07-10 | 0.785 | 0.7936 | 0.7403 | 0.7739 | 305,582 | -1.69% |
| 2026-07-09 | 0.8188 | 0.84 | 0.7407 | 0.7872 | 791,563 | -4.57% |
| 2026-07-08 | 0.83 | 0.8509 | 0.795 | 0.8249 | 344,111 | -1.22% |
| 2026-07-07 | 0.8495 | 0.855 | 0.8002 | 0.8351 | 184,963 | -1.30% |
| 2026-07-06 | 0.8588 | 0.89 | 0.8347 | 0.8461 | 286,042 | -0.82% |
| 2026-07-02 | 0.86 | 0.909 | 0.8202 | 0.8531 | 575,843 | -2.39% |
| 2026-07-01 | 0.8709 | 0.9 | 0.8581 | 0.874 | 197,448 | -0.81% |
| 2026-06-30 | 0.9 | 0.9134 | 0.8711 | 0.8811 | 192,797 | -2.00% |
| 2026-06-29 | 0.86 | 0.9199 | 0.86 | 0.8991 | 259,619 | +1.19% |
| 2026-06-26 | 0.9 | 0.9398 | 0.86 | 0.8885 | 632,137 | -0.62% |
| 2026-06-25 | 0.9071 | 0.9627 | 0.878 | 0.894 | 564,023 | +2.31% |
| 2026-06-24 | 0.9 | 0.94 | 0.8657 | 0.8738 | 397,678 | -4.19% |
| 2026-06-23 | 0.8835 | 0.975 | 0.8835 | 0.912 | 356,649 | -3.10% |
| 2026-06-22 | 0.9448 | 0.9792 | 0.9219 | 0.9412 | 376,170 | -1.45% |
| 2026-06-18 | 0.92 | 0.96 | 0.8836 | 0.955 | 457,558 | +5.06% |
| 2026-06-17 | 0.95 | 1 | 0.9 | 0.909 | 659,810 | -5.31% |
| 2026-06-16 | 0.99 | 1.01 | 0.8657 | 0.96 | 1,359,249 | -5.88% |
| 2026-06-15 | 1.08 | 1.14 | 1.01 | 1.02 | 1,150,328 | -2.86% |
| 2026-06-12 | 1.1 | 1.14 | 1.05 | 1.05 | 450,332 | -6.25% |
| 2026-06-11 | 1.07 | 1.14 | 1.04 | 1.12 | 593,449 | +5.66% |
| 2026-06-10 | 1.02 | 1.15 | 0.985 | 1.06 | 998,544 | +2.91% |
| 2026-06-09 | 1.01 | 1.04 | 0.9634 | 1.03 | 922,702 | +3.00% |
| 2026-06-08 | 1.06 | 1.07 | 1 | 1 | 649,477 | -1.96% |
| 2026-06-05 | 1.2 | 1.25 | 1.01 | 1.02 | 1,606,605 | -16.39% |
| 2026-06-04 | 1.1 | 1.23 | 1.08 | 1.22 | 1,178,363 | +12.96% |
| 2026-06-03 | 1.17 | 1.175 | 1.07 | 1.08 | 751,849 | -6.90% |
| 2026-06-02 | 1.15 | 1.23 | 1.12 | 1.16 | 1,087,414 | +1.75% |
| 2026-06-01 | 1.06 | 1.215 | 1.055 | 1.14 | 1,448,387 | +5.56% |
| 2026-05-29 | 1.08 | 1.1 | 1.03 | 1.08 | 826,610 | +0.93% |
| 2026-05-28 | 1.11 | 1.25 | 1.06 | 1.07 | 2,258,058 | -3.60% |
| 2026-05-27 | 1.13 | 1.14 | 1.05 | 1.11 | 921,281 | +0.91% |
| 2026-05-26 | 1.21 | 1.22 | 1.08 | 1.1 | 988,426 | -8.33% |
| 2026-05-22 | 1.19 | 1.28 | 1.18 | 1.2 | 1,166,996 | +3.45% |
| 2026-05-21 | 1.04 | 1.175 | 1.02 | 1.16 | 801,059 | +12.62% |
| 2026-05-20 | 1.02 | 1.11 | 1.01 | 1.03 | 828,109 | +3.00% |
| 2026-05-19 | 1.17 | 1.19 | 1 | 1 | 1,673,636 | -15.25% |
| 2026-05-18 | 1.33 | 1.384 | 1.14 | 1.18 | 1,085,089 | -11.94% |
| 2026-05-15 | 1.4 | 1.5 | 1.33 | 1.34 | 956,319 | -6.29% |
| 2026-05-14 | 1.35 | 1.55 | 1.28 | 1.43 | 2,255,019 | +7.52% |
| 2026-05-13 | 1.11 | 1.35 | 1.02 | 1.33 | 1,422,718 | +20.91% |