NASDAQ:PDSB | Historical Stock Price | PDS Biotechnology Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$0.94$4.43$20.97$99.27$469.982015-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.14$2.14322,100——
2020-12-30$2.23$2.23203,600——
2020-12-29$2.18$2.18572,200——
2020-12-28$2.19$2.19273,700——
2020-12-24$2.31$2.31176,300——
2020-12-23$2.40$2.40578,300——
2020-12-22$2.28$2.28348,100——
2020-12-21$2.23$2.231,410,200——
2020-12-18$2.04$2.04421,500——
2020-12-17$2.08$2.08176,700——
2020-12-16$2.10$2.10189,000——
2020-12-15$2.13$2.13414,900——
2020-12-14$2.11$2.11341,000——
2020-12-11$2.19$2.19327,800——
2020-12-10$2.18$2.18289,100——
2020-12-09$2.14$2.14981,300——
2020-12-08$2.43$2.43327,100——
2020-12-07$2.37$2.371,310,600——
2020-12-04$2.67$2.675,735,300——
2020-12-03$2.10$2.10125,400——
2020-12-02$2.17$2.17238,500——
2020-12-01$2.15$2.15233,000——
2020-11-30$2.16$2.16315,100——
2020-11-27$2.12$2.12433,700——
2020-11-25$1.96$1.96193,000——
2020-11-24$1.94$1.94307,800——
2020-11-23$1.95$1.95349,400——
2020-11-20$1.98$1.98214,400——
2020-11-19$2.00$2.00208,700——
2020-11-18$2.04$2.04267,700——
2020-11-17$2.12$2.12193,500——
2020-11-16$2.07$2.07180,600——
2020-11-13$2.05$2.05403,500——
2020-11-12$2.10$2.10263,400——
2020-11-11$2.23$2.23271,100——
2020-11-10$2.11$2.11564,400——
2020-11-09$2.04$2.04803,300——
2020-11-06$2.38$2.38279,200——
2020-11-05$2.31$2.31573,200——
2020-11-04$2.47$2.472,334,100——
2020-11-03$2.09$2.09161,300——
2020-11-02$2.07$2.07199,600——
2020-10-30$1.99$1.99597,600——
2020-10-29$2.14$2.14530,200——
2020-10-28$1.91$1.91660,200——
2020-10-27$2.08$2.08150,500——
2020-10-26$2.11$2.11172,800——
2020-10-23$2.23$2.2370,300——
2020-10-22$2.22$2.22548,400——
2020-10-21$2.06$2.06529,400——
2020-10-20$2.18$2.18322,900——
2020-10-19$2.28$2.28169,200——
2020-10-16$2.37$2.37132,500——
2020-10-15$2.36$2.3692,500——
2020-10-14$2.35$2.3598,900——
2020-10-13$2.47$2.47507,200——
2020-10-12$2.28$2.28158,700——
2020-10-09$2.33$2.33148,400——
2020-10-08$2.32$2.32154,700——
2020-10-07$2.39$2.39140,600——
2020-10-06$2.40$2.40369,600——
2020-10-05$2.25$2.25304,900——
2020-10-02$2.19$2.19270,500——
2020-10-01$2.24$2.24390,000——
2020-09-30$2.33$2.33373,600——
2020-09-29$2.33$2.33228,000——
2020-09-28$2.36$2.36292,200——
2020-09-25$2.34$2.34388,400——
2020-09-24$2.24$2.24291,300——
2020-09-23$2.38$2.38282,500——
2020-09-22$2.67$2.67135,700——
2020-09-21$2.74$2.74472,600——
2020-09-18$2.83$2.831,198,300——
2020-09-17$2.55$2.55274,700——
2020-09-16$2.55$2.55612,800——
2020-09-15$2.51$2.51631,000——
2020-09-14$2.32$2.32549,600——
2020-09-11$2.16$2.16170,100——
2020-09-10$2.17$2.17168,600——
2020-09-09$2.18$2.18150,100——
2020-09-08$2.16$2.16321,300——
2020-09-04$2.30$2.30892,100——
2020-09-03$2.09$2.09450,000——
2020-09-02$2.21$2.211,060,600——
2020-09-01$2.34$2.34338,100——
2020-08-31$2.43$2.43382,400——
2020-08-28$2.43$2.43293,200——
2020-08-27$2.37$2.371,368,300——
2020-08-26$2.73$2.73450,900——
2020-08-25$2.74$2.74609,100——
2020-08-24$2.77$2.771,292,300——
2020-08-21$2.95$2.953,872,500——
2020-08-20$2.92$2.92335,500——
2020-08-19$2.95$2.95633,200——
2020-08-18$2.96$2.96941,300——
2020-08-17$2.82$2.82950,200——
2020-08-14$2.79$2.791,353,000——
2020-08-13$2.94$2.941,376,400——
2020-08-12$2.94$2.941,171,700——
2020-08-11$3.00$3.005,781,600——
2020-08-10$3.92$3.921,544,000——
2020-08-07$3.93$3.931,056,300——
2020-08-06$3.86$3.861,156,000——
2020-08-05$4.35$4.351,237,400——
2020-08-04$4.67$4.671,857,400——
2020-08-03$4.30$4.301,532,100——
2020-07-31$3.66$3.66446,800——
2020-07-30$3.85$3.851,153,300——
2020-07-29$3.59$3.59711,900——
2020-07-28$3.67$3.67783,400——
2020-07-27$3.89$3.895,457,400——
2020-07-24$3.58$3.58303,700——
2020-07-23$3.81$3.81858,200——
2020-07-22$3.80$3.80861,700——
2020-07-21$3.62$3.622,514,400——
2020-07-20$4.19$4.195,150,000——
2020-07-17$3.01$3.013,047,800——
2020-07-16$2.50$2.501,173,700——
2020-07-15$2.72$2.723,439,000——
2020-07-14$2.04$2.042,072,200——
2020-07-13$1.87$1.87790,300——
2020-07-10$2.02$2.02357,800——
2020-07-09$1.99$1.99858,500——
2020-07-08$1.90$1.901,182,000——
2020-07-07$2.05$2.058,151,200——
2020-07-06$1.71$1.71491,400——
2020-07-02$1.67$1.67590,400——
2020-07-01$1.72$1.721,147,300——
2020-06-30$2.01$2.014,038,400——
2020-06-29$2.60$2.6036,794,300——
2020-06-26$1.62$1.622,737,300——
2020-06-25$1.38$1.38150,500——
2020-06-24$1.35$1.35199,100——
2020-06-23$1.45$1.45367,600——
2020-06-22$1.38$1.38225,000——
2020-06-19$1.45$1.45183,100——
2020-06-18$1.43$1.43338,200——
2020-06-17$1.44$1.44934,200——
2020-06-16$1.38$1.38754,200——
2020-06-15$1.30$1.30247,700——
2020-06-12$1.27$1.27231,300——
2020-06-11$1.19$1.19642,900——
2020-06-10$1.43$1.43500,200——
2020-06-09$1.54$1.541,062,900——
2020-06-08$1.49$1.49615,600——
2020-06-05$1.34$1.34656,700——
2020-06-04$1.40$1.401,164,000——
2020-06-03$1.38$1.381,100,200——
2020-06-02$1.29$1.29474,100——
2020-06-01$1.22$1.22577,300——
2020-05-29$1.31$1.311,206,900——
2020-05-28$1.25$1.25909,700——
2020-05-27$1.22$1.22606,300——
2020-05-26$1.17$1.17886,700——
2020-05-22$1.18$1.18753,500——
2020-05-21$1.22$1.226,482,600——
2020-05-20$1.04$1.041,243,900——
2020-05-19$0.93$0.93169,300——
2020-05-18$0.89$0.89171,100——
2020-05-15$0.88$0.8878,800——
2020-05-14$0.89$0.8983,500——
2020-05-13$0.87$0.87231,000——
2020-05-12$0.91$0.91189,800——
2020-05-11$0.94$0.94240,800——
2020-05-08$0.86$0.86154,400——
2020-05-07$0.87$0.87191,600——
2020-05-06$0.83$0.83182,400——
2020-05-05$0.86$0.86180,600——
2020-05-04$0.88$0.88199,600——
2020-05-01$0.91$0.91262,100——
2020-04-30$0.95$0.95658,200——
2020-04-29$0.95$0.95570,300——
2020-04-28$0.97$0.97146,500——
2020-04-27$0.95$0.95398,000——
2020-04-24$0.95$0.95412,400——
2020-04-23$0.95$0.95441,500——
2020-04-22$0.91$0.91539,900——
2020-04-21$0.94$0.94441,900——
2020-04-20$0.95$0.95413,200——
2020-04-17$1.00$1.001,325,900——
2020-04-16$1.10$1.1020,174,400——
2020-04-15$0.83$0.83303,600——
2020-04-14$0.84$0.84461,500——
2020-04-13$0.75$0.75179,900——
2020-04-09$0.72$0.72109,800——
2020-04-08$0.72$0.72111,800——
2020-04-07$0.73$0.73365,000——
2020-04-06$0.72$0.72475,300——
2020-04-03$0.67$0.6793,100——
2020-04-02$0.65$0.6589,800——
2020-04-01$0.68$0.68118,200——
2020-03-31$0.73$0.73209,200——
2020-03-30$0.75$0.75171,400——
2020-03-27$0.74$0.74149,200——
2020-03-26$0.73$0.73174,700——
2020-03-25$0.70$0.70191,200——
2020-03-24$0.68$0.68209,900——
2020-03-23$0.70$0.7082,900——
2020-03-20$0.67$0.67101,600——
2020-03-19$0.74$0.7471,200——
2020-03-18$0.70$0.7099,000——
2020-03-17$0.78$0.7864,900——
2020-03-16$0.86$0.8689,200——
2020-03-13$0.89$0.89118,300——
2020-03-12$0.93$0.9357,400——
2020-03-11$0.92$0.9286,600——
2020-03-10$0.96$0.9675,900——
2020-03-09$1.03$1.03224,200——
2020-03-06$1.20$1.20117,800——
2020-03-05$1.28$1.2897,400——
2020-03-04$1.30$1.30103,200——
2020-03-03$1.29$1.2978,400——
2020-03-02$1.21$1.21211,300——
2020-02-28$1.18$1.18138,100——
2020-02-27$1.26$1.26148,700——
2020-02-26$1.28$1.28185,100——
2020-02-25$1.30$1.30167,600——
2020-02-24$1.30$1.30130,100——
2020-02-21$1.31$1.31207,400——
2020-02-20$1.37$1.3789,300——
2020-02-19$1.37$1.3761,900——
2020-02-18$1.36$1.36230,300——
2020-02-14$1.35$1.35109,900——
2020-02-13$1.36$1.36228,500——
2020-02-12$1.32$1.321,249,900——
2020-02-11$1.78$1.78192,400——
2020-02-10$2.03$2.03142,900——
2020-02-07$2.28$2.28143,900——
2020-02-06$2.64$2.6471,800——
2020-02-05$2.31$2.31130,600——
2020-02-04$2.52$2.5215,200——
2020-02-03$2.47$2.4715,100——
2020-01-31$2.47$2.47101,400——
2020-01-30$2.62$2.6238,100——
2020-01-29$2.55$2.5547,100——
2020-01-28$2.61$2.6197,100——
2020-01-27$2.85$2.8595,300——
2020-01-24$2.77$2.7740,900——
2020-01-23$3.03$3.0336,800——
2020-01-22$2.64$2.6433,300——
2020-01-21$2.36$2.3619,300——
2020-01-17$2.54$2.5420,200——
2020-01-16$2.50$2.5014,300——
2020-01-15$2.44$2.4463,700——
2020-01-14$2.60$2.6013,000——
2020-01-13$2.55$2.5519,100——
2020-01-10$2.60$2.6022,500——
2020-01-09$2.91$2.9121,000——
2020-01-08$3.04$3.0419,400——
2020-01-07$2.93$2.93107,800——
2020-01-06$2.70$2.7033,100——
2020-01-03$2.53$2.5321,700——
2020-01-02$2.58$2.5827,700——