PDS Biotechnology Corp (EU6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:00AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.5540 | 3.5960 | 3.5500 | 3.5960 | 3.5960 | 39 |
| 03 May 2024 | 3.4940 | 3.5800 | 3.4780 | 3.5800 | 3.5800 | - |
| 02 May 2024 | 3.3700 | 3.4980 | 3.3280 | 3.3980 | 3.3980 | - |
| 30 Apr 2024 | 3.1660 | 3.1660 | 3.0500 | 3.1400 | 3.1400 | - |
| 29 Apr 2024 | 3.0580 | 3.2280 | 3.0580 | 3.1300 | 3.1300 | - |
| 26 Apr 2024 | 3.0540 | 3.0980 | 3.0380 | 3.0800 | 3.0800 | - |
| 25 Apr 2024 | 3.0280 | 3.0420 | 3.0040 | 3.0240 | 3.0240 | - |
| 24 Apr 2024 | 2.9960 | 3.0620 | 2.9900 | 3.0440 | 3.0440 | - |
| 23 Apr 2024 | 2.8040 | 3.0020 | 2.7860 | 3.0020 | 3.0020 | - |
| 22 Apr 2024 | 2.4880 | 2.7360 | 2.4880 | 2.7340 | 2.7340 | - |
| 19 Apr 2024 | 2.7080 | 2.7540 | 2.4740 | 2.4740 | 2.4740 | - |
| 18 Apr 2024 | 2.5520 | 2.7800 | 2.5500 | 2.7180 | 2.7180 | - |
| 17 Apr 2024 | 2.6380 | 2.6400 | 2.5480 | 2.5800 | 2.5800 | - |
| 16 Apr 2024 | 2.6660 | 2.7000 | 2.5760 | 2.5760 | 2.5760 | 39 |
| 15 Apr 2024 | 3.0040 | 3.0200 | 2.6960 | 2.6960 | 2.6960 | 362 |
| 12 Apr 2024 | 3.1500 | 3.1620 | 3.0540 | 3.0660 | 3.0660 | - |
| 11 Apr 2024 | 2.9300 | 3.1440 | 2.9240 | 3.1440 | 3.1440 | - |
| 10 Apr 2024 | 3.0140 | 3.0180 | 2.8560 | 2.9560 | 2.9560 | - |
| 09 Apr 2024 | 3.0480 | 3.0640 | 2.8700 | 2.9700 | 2.9700 | 362 |
| 08 Apr 2024 | 2.9780 | 3.0980 | 2.8820 | 3.0980 | 3.0980 | - |
| 05 Apr 2024 | 3.0420 | 3.0740 | 2.9660 | 2.9660 | 2.9660 | - |
| 04 Apr 2024 | 3.3980 | 3.5000 | 3.0640 | 3.0640 | 3.0640 | - |
| 03 Apr 2024 | 3.4620 | 3.5140 | 3.3500 | 3.4380 | 3.4380 | - |
| 02 Apr 2024 | 3.7440 | 3.7560 | 3.5060 | 3.5060 | 3.5060 | - |
| 28 Mar 2024 | 3.5800 | 4.0450 | 3.5800 | 3.6650 | 3.6650 | - |
| 27 Mar 2024 | 4.1800 | 4.3500 | 3.4400 | 3.4400 | 3.4400 | - |
| 26 Mar 2024 | 4.4000 | 4.5050 | 4.2400 | 4.2850 | 4.2850 | - |
| 25 Mar 2024 | 4.2650 | 4.3950 | 4.2100 | 4.3100 | 4.3100 | - |
| 22 Mar 2024 | 4.4950 | 4.5350 | 4.3050 | 4.3250 | 4.3250 | - |
| 21 Mar 2024 | 4.4150 | 4.5050 | 4.3900 | 4.5050 | 4.5050 | - |
| 20 Mar 2024 | 4.3050 | 4.5450 | 4.2600 | 4.4550 | 4.4550 | - |
| 19 Mar 2024 | 4.3750 | 4.3950 | 4.2500 | 4.3050 | 4.3050 | - |
| 18 Mar 2024 | 4.5000 | 4.6450 | 4.3450 | 4.4200 | 4.4200 | - |
| 15 Mar 2024 | 4.3650 | 4.4900 | 4.3250 | 4.4900 | 4.4900 | - |
| 14 Mar 2024 | 4.3450 | 4.6000 | 4.2650 | 4.3750 | 4.3750 | - |
| 13 Mar 2024 | 4.2450 | 4.5450 | 4.2450 | 4.2850 | 4.2850 | - |
| 12 Mar 2024 | 4.5750 | 4.6350 | 4.2850 | 4.2850 | 4.2850 | - |
| 11 Mar 2024 | 4.9750 | 5.1200 | 4.6900 | 4.7050 | 4.7050 | - |
| 08 Mar 2024 | 5.3100 | 5.4500 | 4.8900 | 4.9950 | 4.9950 | - |
| 07 Mar 2024 | 5.5300 | 5.7100 | 5.3700 | 5.3700 | 5.3700 | - |
| 06 Mar 2024 | 5.4000 | 5.6100 | 5.3500 | 5.5200 | 5.5200 | - |
| 05 Mar 2024 | 5.7700 | 5.7700 | 5.3300 | 5.3500 | 5.3500 | - |
| 04 Mar 2024 | 6.0700 | 6.2100 | 5.6900 | 5.6900 | 5.6900 | - |
| 01 Mar 2024 | 6.1700 | 6.2300 | 5.9200 | 6.0800 | 6.0800 | - |
| 29 Feb 2024 | 5.4100 | 6.1300 | 5.3900 | 6.1100 | 6.1100 | - |
| 28 Feb 2024 | 5.6900 | 5.8100 | 5.3600 | 5.4000 | 5.4000 | - |
| 27 Feb 2024 | 5.1000 | 5.6500 | 5.1000 | 5.6200 | 5.6200 | - |
| 26 Feb 2024 | 5.0000 | 5.1100 | 4.9450 | 5.0900 | 5.0900 | - |
| 23 Feb 2024 | 4.9250 | 5.0700 | 4.8800 | 5.0100 | 5.0100 | - |
| 22 Feb 2024 | 4.9000 | 4.9950 | 4.9000 | 4.9350 | 4.9350 | - |
| 21 Feb 2024 | 5.1200 | 5.1200 | 4.8050 | 4.8650 | 4.8650 | - |
| 20 Feb 2024 | 4.9900 | 5.1400 | 4.9550 | 5.0900 | 5.0900 | - |
| 19 Feb 2024 | 5.0100 | 5.0200 | 5.0100 | 5.0100 | 5.0100 | - |
| 16 Feb 2024 | 5.0600 | 5.0700 | 4.9050 | 4.9850 | 4.9850 | - |
| 15 Feb 2024 | 4.9650 | 5.0700 | 4.9300 | 5.0600 | 5.0600 | - |
| 14 Feb 2024 | 4.6500 | 4.9700 | 4.6500 | 4.9700 | 4.9700 | - |
| 13 Feb 2024 | 5.0700 | 5.0800 | 4.6650 | 4.6650 | 4.6650 | - |
| 12 Feb 2024 | 4.9300 | 5.1500 | 4.9250 | 5.0800 | 5.0800 | - |
| 09 Feb 2024 | 4.8800 | 4.9500 | 4.8350 | 4.9000 | 4.9000 | - |
| 08 Feb 2024 | 4.9050 | 5.0300 | 4.8350 | 4.8850 | 4.8850 | - |
| 07 Feb 2024 | 4.9900 | 4.9900 | 4.8400 | 4.9000 | 4.9000 | - |
| 06 Feb 2024 | 4.8900 | 5.0100 | 4.8700 | 4.9700 | 4.9700 | - |
| 05 Feb 2024 | 5.0100 | 5.0200 | 4.8800 | 4.9100 | 4.9100 | - |
| 02 Feb 2024 | 5.1700 | 5.3100 | 4.9750 | 5.0100 | 5.0100 | - |
| 01 Feb 2024 | 4.9750 | 5.2300 | 4.9600 | 5.1600 | 5.1600 | - |
| 31 Jan 2024 | 5.1600 | 5.1900 | 4.9650 | 4.9650 | 4.9650 | - |
| 30 Jan 2024 | 5.4700 | 5.5600 | 5.0400 | 5.1200 | 5.1200 | - |
| 29 Jan 2024 | 5.0600 | 5.4200 | 5.0600 | 5.4200 | 5.4200 | - |
| 26 Jan 2024 | 4.9100 | 5.1300 | 4.9050 | 5.0600 | 5.0600 | - |
| 25 Jan 2024 | 4.5400 | 4.8650 | 4.5050 | 4.8650 | 4.8650 | - |
| 24 Jan 2024 | 4.6350 | 4.7700 | 4.5150 | 4.5150 | 4.5150 | - |
| 23 Jan 2024 | 4.1150 | 4.6200 | 4.1150 | 4.6200 | 4.6200 | - |
| 22 Jan 2024 | 4.1300 | 4.2050 | 4.0350 | 4.1200 | 4.1200 | - |
| 19 Jan 2024 | 3.9950 | 4.1150 | 3.8500 | 4.1150 | 4.1150 | - |
| 18 Jan 2024 | 3.7500 | 3.9600 | 3.7500 | 3.9600 | 3.9600 | - |
| 17 Jan 2024 | 3.7450 | 3.8250 | 3.6600 | 3.7500 | 3.7500 | - |
| 16 Jan 2024 | 3.9450 | 4.0000 | 3.7400 | 3.7500 | 3.7500 | - |
| 15 Jan 2024 | 3.9400 | 4.2900 | 3.9350 | 4.2850 | 4.2850 | - |
| 12 Jan 2024 | 4.1500 | 4.1600 | 3.9400 | 3.9400 | 3.9400 | - |
| 11 Jan 2024 | 4.4800 | 4.4950 | 4.1250 | 4.1250 | 4.1250 | - |
| 10 Jan 2024 | 4.7250 | 4.7250 | 4.4300 | 4.4300 | 4.4300 | - |
| 09 Jan 2024 | 4.9250 | 4.9400 | 4.7400 | 4.7400 | 4.7400 | - |
| 08 Jan 2024 | 4.5700 | 4.9650 | 4.5700 | 4.8950 | 4.8950 | - |
| 05 Jan 2024 | 4.6700 | 4.6750 | 4.5500 | 4.6100 | 4.6100 | - |
| 04 Jan 2024 | 4.6100 | 4.7300 | 4.5950 | 4.6650 | 4.6650 | - |
| 03 Jan 2024 | 4.6950 | 4.7400 | 4.6150 | 4.6150 | 4.6150 | - |
| 02 Jan 2024 | 4.5050 | 4.7750 | 4.5050 | 4.6950 | 4.6950 | - |
| 29 Dec 2023 | 4.6100 | 4.6150 | 4.6000 | 4.6000 | 4.6000 | - |
| 28 Dec 2023 | 4.5700 | 4.6600 | 4.5550 | 4.6000 | 4.6000 | - |
| 27 Dec 2023 | 4.6250 | 4.6450 | 4.5400 | 4.5650 | 4.5650 | - |
| 22 Dec 2023 | 4.6550 | 4.9850 | 4.6500 | 4.8850 | 4.8850 | - |
| 21 Dec 2023 | 4.4600 | 4.6750 | 4.4500 | 4.6750 | 4.6750 | - |
| 20 Dec 2023 | 4.6600 | 4.6950 | 4.4950 | 4.4950 | 4.4950 | - |
| 19 Dec 2023 | 4.5650 | 4.6750 | 4.5650 | 4.6750 | 4.6750 | - |
| 18 Dec 2023 | 4.6800 | 4.6850 | 4.5700 | 4.5950 | 4.5950 | - |
| 15 Dec 2023 | 4.9350 | 5.0200 | 4.6550 | 4.6900 | 4.6900 | - |
| 14 Dec 2023 | 4.8000 | 4.9150 | 4.7900 | 4.9150 | 4.9150 | - |
| 13 Dec 2023 | 4.7200 | 4.7950 | 4.6100 | 4.7800 | 4.7800 | - |
| 12 Dec 2023 | 4.5200 | 4.7000 | 4.4050 | 4.7000 | 4.7000 | - |
| 11 Dec 2023 | 4.7850 | 4.9050 | 4.5150 | 4.5150 | 4.5150 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.