PDS Biotechnology Corporation - Common Stock (PDSB)

Last Price0.2984

Change+0.0784 (35.64%)

NASDAQ· Last Trade: Sep 8th, 2:44 PM EDT

Historical Prices For PDS Biotechnology Corporation - Common Stock (PDSB)

Date Range:

2026-06-08 - 2026-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2026	0.22	0.24	0.22	0.22	1,087,981	0.22
9/03/2026	0.21	0.23	0.21	0.22	834,933	0.22
9/02/2026	0.20	0.22	0.20	0.21	765,739	0.21
9/01/2026	0.21	0.21	0.20	0.20	591,540	0.20
8/31/2026	0.21	0.23	0.21	0.21	1,356,445	0.21
8/28/2026	0.22	0.23	0.21	0.21	837,684	0.21
8/27/2026	0.22	0.23	0.21	0.22	1,243,132	0.22
8/26/2026	0.22	0.23	0.21	0.22	1,179,283	0.22
8/25/2026	0.22	0.23	0.22	0.22	1,185,808	0.22
8/24/2026	0.22	0.22	0.21	0.22	696,721	0.22
8/21/2026	0.21	0.24	0.21	0.22	2,933,083	0.22
8/20/2026	0.20	0.22	0.20	0.21	2,008,072	0.21
8/19/2026	0.21	0.24	0.20	0.20	3,747,570	0.20
8/18/2026	0.22	0.23	0.21	0.21	1,038,650	0.21
8/17/2026	0.23	0.23	0.21	0.22	1,816,819	0.22
8/14/2026	0.23	0.24	0.23	0.23	1,747,297	0.23
8/13/2026	0.24	0.25	0.22	0.23	4,371,534	0.23
8/12/2026	0.26	0.27	0.23	0.24	7,089,957	0.24
8/11/2026	0.68	0.68	0.23	0.26	27,780,056	0.26
8/10/2026	0.77	0.80	0.71	0.73	196,390	0.73
8/07/2026	0.74	0.80	0.74	0.78	225,995	0.78
8/06/2026	0.75	0.76	0.73	0.75	408,027	0.75
8/05/2026	0.73	0.73	0.70	0.73	171,662	0.73
8/04/2026	0.72	0.76	0.72	0.72	291,917	0.72
8/03/2026	0.69	0.74	0.69	0.71	248,379	0.71
7/31/2026	0.69	0.70	0.67	0.69	163,783	0.69
7/30/2026	0.67	0.70	0.66	0.70	124,730	0.70
7/29/2026	0.67	0.68	0.65	0.67	117,060	0.67
7/28/2026	0.70	0.71	0.67	0.69	75,981	0.69
7/27/2026	0.69	0.71	0.65	0.69	363,077	0.69
7/24/2026	0.70	0.71	0.67	0.68	202,052	0.68
7/23/2026	0.72	0.74	0.70	0.70	207,615	0.70
7/22/2026	0.77	0.78	0.71	0.72	108,285	0.72
7/21/2026	0.73	0.77	0.72	0.76	227,049	0.76
7/20/2026	0.72	0.74	0.71	0.72	131,535	0.72
7/17/2026	0.71	0.75	0.71	0.73	250,839	0.73
7/16/2026	0.72	0.75	0.71	0.71	158,281	0.71
7/15/2026	0.73	0.75	0.72	0.75	327,873	0.75
7/14/2026	0.74	0.76	0.71	0.75	449,233	0.75
7/13/2026	0.77	0.79	0.72	0.75	324,137	0.75
7/10/2026	0.79	0.79	0.74	0.77	305,582	0.77
7/09/2026	0.82	0.84	0.74	0.79	791,566	0.79
7/08/2026	0.83	0.85	0.80	0.82	344,111	0.82
7/07/2026	0.85	0.85	0.80	0.84	183,964	0.84
7/06/2026	0.86	0.89	0.83	0.85	286,043	0.85
7/02/2026	0.86	0.91	0.82	0.85	575,843	0.85
7/01/2026	0.87	0.90	0.86	0.87	190,694	0.87
6/30/2026	0.90	0.91	0.87	0.88	192,727	0.88
6/29/2026	0.86	0.92	0.86	0.90	259,619	0.90
6/26/2026	0.90	0.94	0.86	0.89	632,138	0.89
6/25/2026	0.91	0.96	0.88	0.89	560,509	0.89
6/24/2026	0.90	0.94	0.87	0.87	397,680	0.87
6/23/2026	0.88	0.97	0.88	0.91	353,453	0.91
6/22/2026	0.94	0.98	0.92	0.94	376,151	0.94
6/18/2026	0.92	0.96	0.88	0.95	457,558	0.95
6/17/2026	0.95	1.00	0.90	0.91	659,808	0.91
6/16/2026	0.99	1.01	0.87	0.96	1,359,250	0.96
6/15/2026	1.08	1.14	1.01	1.02	1,150,328	1.02
6/12/2026	1.10	1.14	1.05	1.05	450,334	1.05
6/11/2026	1.07	1.14	1.04	1.12	593,439	1.12
6/10/2026	1.02	1.15	0.98	1.06	974,646	1.06
6/09/2026	1.01	1.04	0.96	1.03	922,703	1.03
6/08/2026	1.06	1.07	1.00	1.00	649,478	1.00