MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PDSB — PDS Biotechnology Corporation Common Stock
NasdaqPDS Biotechnology Corporation Common Stock
$1.07
+0.02(+1.91%)
- O
- 1.05
- H
- 1.10
- L
- 1.00
- V
- 5.42M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.07
Period Return-14.8%
Period High$1.92
Period Low$0.20
Avg Daily Volume4.56M
Total Trading Days365
PDSB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.05 | $1.10 | $1.00 | $1.07 | +$0.02 | +1.91% | 5,421,822 | $1.05 | $1.00 $1.10 |
| Oct 6, 2026 | $1.15 | $1.27 | $0.94 | $1.05 | $-0.16 | -12.92% | 17,042,595 | $1.09 | $0.94 $1.27 |
| Oct 5, 2026 | $0.78 | $1.35 | $0.77 | $1.20 | +$0.45 | +60.32% | 78,550,937 | $1.13 | $0.77 $1.35 |
| Oct 2, 2026 | $0.72 | $0.75 | $0.71 | $0.75 | +$0.04 | +6.00% | 3,656,771 | $0.73 | $0.71 $0.75 |
| Oct 1, 2026 | $0.75 | $0.76 | $0.70 | $0.71 | $-0.04 | -5.94% | 3,726,186 | $0.72 | $0.70 $0.76 |
| Sep 30, 2026 | $0.72 | $0.76 | $0.71 | $0.75 | +$0.01 | +1.05% | 4,585,570 | $0.73 | $0.71 $0.76 |
| Sep 29, 2026 | $0.75 | $0.77 | $0.73 | $0.74 | $-0.02 | -3.00% | 2,706,431 | $0.74 | $0.73 $0.77 |
| Sep 28, 2026 | $0.78 | $0.79 | $0.73 | $0.77 | $-0.03 | -3.91% | 4,042,377 | $0.76 | $0.73 $0.79 |
| Sep 25, 2026 | $0.80 | $0.82 | $0.78 | $0.80 | $-0.00 | -0.37% | 3,937,367 | $0.80 | $0.78 $0.82 |
| Sep 24, 2026 | $0.81 | $0.81 | $0.75 | $0.80 | $-0.02 | -2.89% | 6,097,352 | $0.78 | $0.75 $0.81 |
| Sep 23, 2026 | $0.88 | $0.91 | $0.82 | $0.82 | $-0.09 | -9.46% | 9,724,154 | $0.85 | $0.82 $0.91 |
| Sep 22, 2026 | $0.86 | $1.00 | $0.81 | $0.91 | +$0.07 | +8.09% | 24,749,958 | $0.91 | $0.81 $1.00 |
| Sep 21, 2026 | $0.94 | $0.97 | $0.81 | $0.84 | +$0.04 | +4.52% | 17,073,163 | $0.87 | $0.81 $0.97 |
| Sep 18, 2026 | $0.82 | $0.90 | $0.75 | $0.81 | $-0.04 | -4.36% | 18,976,901 | $0.82 | $0.75 $0.90 |
| Sep 17, 2026 | $0.91 | $1.00 | $0.82 | $0.84 | $-0.15 | -14.98% | 35,878,142 | $0.90 | $0.82 $1.00 |
| Sep 16, 2026 | $0.65 | $1.06 | $0.62 | $0.99 | +$0.41 | +69.25% | 196,515,905 | $0.86 | $0.62 $1.06 |
| Sep 15, 2026 | $0.49 | $0.76 | $0.41 | $0.59 | +$0.19 | +46.65% | 360,538,576 | $0.60 | $0.41 $0.76 |
| Sep 14, 2026 | $0.28 | $0.45 | $0.26 | $0.40 | +$0.10 | +35.33% | 64,623,988 | $0.39 | $0.26 $0.45 |
| Sep 11, 2026 | $0.32 | $0.32 | $0.29 | $0.29 | $-0.02 | -6.47% | 5,839,190 | $0.30 | $0.29 $0.32 |
| Sep 10, 2026 | $0.29 | $0.33 | $0.29 | $0.32 | +$0.02 | +7.61% | 12,732,506 | $0.31 | $0.29 $0.33 |
| Sep 9, 2026 | $0.30 | $0.32 | $0.29 | $0.29 | $-0.01 | -2.33% | 19,253,135 | $0.30 | $0.29 $0.32 |
| Sep 8, 2026 | $0.49 | $0.65 | $0.26 | $0.30 | +$0.08 | +36.36% | 491,124,640 | $0.43 | $0.26 $0.65 |
| Sep 4, 2026 | $0.22 | $0.24 | $0.22 | $0.22 | +$0.00 | +0.00% | 1,087,980 | $0.22 | $0.22 $0.24 |
| Sep 3, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | +$0.01 | +3.77% | 835,434 | $0.22 | $0.21 $0.23 |
| Sep 2, 2026 | $0.20 | $0.22 | $0.20 | $0.21 | +$0.01 | +3.92% | 764,813 | $0.21 | $0.20 $0.22 |
| Sep 1, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $-0.01 | -4.67% | 591,540 | $0.20 | $0.20 $0.21 |
| Aug 31, 2026 | $0.21 | $0.23 | $0.21 | $0.21 | +$0.00 | +1.47% | 1,356,195 | $0.22 | $0.21 $0.23 |
| Aug 28, 2026 | $0.22 | $0.23 | $0.21 | $0.21 | $-0.01 | -3.21% | 837,683 | $0.21 | $0.21 $0.23 |
| Aug 27, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $-0.01 | -2.37% | 1,246,133 | $0.23 | $0.21 $0.23 |
| Aug 26, 2026 | $0.22 | $0.23 | $0.22 | $0.22 | +$0.00 | +0.77% | 1,197,592 | $0.22 | $0.22 $0.23 |