Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdl Biopharma Inc (NQ: PDLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 6.770 6.825 6.620 6.680 2,709,463 -0.12(-1.76%)
May 28, 2015 6.730 6.830 6.720 6.800 2,446,387 +0.08(+1.19%)
May 27, 2015 6.630 6.720 6.600 6.720 1,845,672 +0.11(+1.66%)
May 26, 2015 6.620 6.650 6.540 6.610 1,224,360 -0.05(-0.75%)
May 22, 2015 6.620 6.660 6.660 6.660 1,337,800 +0.02(+0.30%)
May 21, 2015 6.580 6.650 6.540 6.640 1,708,930 +0.07(+1.07%)
May 20, 2015 6.550 6.640 6.510 6.570 2,049,523 +0.01(+0.15%)
May 19, 2015 6.540 6.560 6.450 6.560 2,007,655 +0.02(+0.31%)
May 18, 2015 6.430 6.550 6.410 6.540 2,173,581 +0.09(+1.40%)
May 15, 2015 6.430 6.460 6.380 6.450 2,334,700 -0.02(-0.31%)
May 14, 2015 6.460 6.490 6.415 6.470 2,464,912 -0.01(-0.15%)
May 13, 2015 6.550 6.560 6.450 6.480 2,644,011 -0.08(-1.22%)
May 12, 2015 6.640 6.660 6.520 6.560 4,168,164 -0.11(-1.65%)
May 11, 2015 6.660 6.710 6.630 6.670 1,770,589 +0.00(+0.00%)
May 08, 2015 6.560 6.720 6.550 6.670 3,247,708 +0.11(+1.68%)
May 07, 2015 6.530 6.620 6.450 6.560 3,723,766 +0.05(+0.77%)
May 06, 2015 6.510 6.510 6.380 6.510 3,723,248 +0.01(+0.15%)
May 05, 2015 6.550 6.620 6.450 6.500 3,648,230 -0.07(-1.07%)
May 04, 2015 6.850 6.850 6.520 6.570 6,042,259 -0.30(-4.37%)
May 01, 2015 6.670 6.930 6.540 6.870 7,427,808 +0.20(+3.00%)
Apr 30, 2015 6.680 6.740 6.580 6.670 4,354,525 -0.05(-0.74%)
Apr 29, 2015 6.750 6.790 6.650 6.720 2,690,681 -0.06(-0.88%)
Apr 28, 2015 6.820 6.870 6.700 6.780 3,993,444 -0.06(-0.88%)
Apr 27, 2015 7.040 7.050 6.780 6.840 4,246,737 -0.18(-2.56%)
Apr 24, 2015 7.100 7.100 6.980 7.020 4,104,261 -0.09(-1.27%)
Apr 23, 2015 7.100 7.160 7.040 7.110 2,952,830 +0.04(+0.57%)
Apr 22, 2015 7.100 7.100 7.010 7.070 2,444,875 +0.00(+0.00%)
Apr 21, 2015 7.150 7.170 7.050 7.070 2,762,721 -0.08(-1.12%)
Apr 20, 2015 7.180 7.200 7.090 7.150 3,590,286 -0.03(-0.42%)
Apr 17, 2015 7.160 7.290 7.100 7.180 8,703,173 +0.00(+0.00%)
Apr 16, 2015 7.260 7.310 7.140 7.180 3,742,920 -0.12(-1.58%)
Apr 15, 2015 7.250 7.360 7.230 7.295 3,768,066 +0.09(+1.32%)
Apr 14, 2015 7.310 7.390 7.200 7.200 3,450,881 -0.09(-1.23%)
Apr 13, 2015 7.150 7.420 7.110 7.290 3,425,363 +0.11(+1.53%)
Apr 10, 2015 6.860 7.200 6.830 7.180 3,828,924 +0.32(+4.66%)
Apr 09, 2015 6.920 7.020 6.750 6.860 4,759,313 -0.06(-0.87%)
Apr 08, 2015 6.980 7.050 6.900 6.920 3,361,376 -0.04(-0.65%)
Apr 07, 2015 6.970 7.060 6.910 6.965 3,638,810 -0.04(-0.50%)
Apr 06, 2015 7.080 7.120 7.000 7.000 3,154,450 -0.01(-0.14%)
Apr 02, 2015 7.170 7.010 7.010 7.010 2,665,600 -0.16(-2.23%)
Apr 01, 2015 7.040 7.180 6.940 7.170 3,709,324 +0.13(+1.92%)
Mar 31, 2015 7.100 7.150 7.000 7.035 3,988,791 -0.10(-1.47%)
Mar 30, 2015 7.070 7.200 7.070 7.140 3,150,632 +0.10(+1.42%)
Mar 27, 2015 7.060 7.170 7.030 7.040 2,854,730 -0.03(-0.42%)
Mar 26, 2015 6.950 7.180 6.900 7.070 3,987,028 +0.07(+1.00%)
Mar 25, 2015 7.250 7.360 6.990 7.000 5,970,489 -0.27(-3.71%)
Mar 24, 2015 7.310 7.410 7.250 7.270 2,809,779 -0.07(-0.89%)
Mar 23, 2015 7.250 7.430 7.170 7.335 3,273,582 +0.04(+0.62%)
Mar 20, 2015 7.100 7.340 7.100 7.290 5,968,843 +0.28(+3.99%)
Mar 19, 2015 7.190 7.250 7.010 7.010 4,721,779 -0.25(-3.44%)
Mar 18, 2015 7.200 7.300 7.110 7.260 3,016,100 +0.01(+0.14%)
Mar 17, 2015 7.210 7.290 7.180 7.250 3,035,989 +0.08(+1.12%)
Mar 16, 2015 7.310 7.420 7.110 7.170 4,122,410 -0.11(-1.51%)
Mar 13, 2015 7.200 7.290 7.140 7.280 3,047,455 +0.05(+0.69%)
Mar 12, 2015 7.120 7.240 7.080 7.230 4,606,946 +0.12(+1.69%)
Mar 11, 2015 6.910 7.150 6.860 7.110 4,609,751 +0.21(+3.04%)
Mar 10, 2015 6.700 6.990 6.605 6.900 4,627,620 +0.16(+2.37%)
Mar 09, 2015 6.730 6.850 6.570 6.740 4,160,639 +0.04(+0.60%)
Mar 06, 2015 7.090 7.150 6.660 6.700 6,544,229 -0.40(-5.63%)
Mar 05, 2015 7.010 7.150 6.990 7.100 7,785,961 +0.14(+2.01%)
Mar 04, 2015 7.070 7.240 6.950 6.960 7,278,900 -0.06(-0.85%)
Mar 03, 2015 6.920 7.045 6.840 7.020 6,124,416 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.