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 31, 2019 2.824 2.873 2.756 2.756 1,964,292 -0.13(-4.41%)
May 30, 2019 2.863 2.951 2.824 2.883 1,748,560 +0.04(+1.37%)
May 29, 2019 2.834 2.863 2.756 2.844 1,518,620 -0.01(-0.34%)
May 28, 2019 2.863 2.912 2.834 2.854 1,642,266 -0.04(-1.35%)
May 24, 2019 2.932 2.961 2.844 2.893 1,157,536 -0.02(-0.67%)
May 23, 2019 2.922 2.932 2.873 2.912 1,156,777 -0.03(-1.00%)
May 22, 2019 2.951 2.981 2.922 2.942 781,530 -0.03(-0.99%)
May 21, 2019 2.951 2.971 2.902 2.971 1,214,832 +0.06(+2.01%)
May 20, 2019 2.922 2.981 2.883 2.912 987,777 -0.03(-1.00%)
May 17, 2019 2.951 3.000 2.922 2.942 1,943,724 -0.02(-0.66%)
May 16, 2019 3.117 3.137 2.961 2.961 1,354,348 -0.18(-5.61%)
May 15, 2019 3.039 3.157 3.039 3.137 1,172,227 +0.07(+2.23%)
May 14, 2019 3.049 3.108 3.010 3.069 1,274,930 +0.03(+0.96%)
May 13, 2019 3.127 3.132 3.034 3.039 1,475,505 -0.15(-4.60%)
May 10, 2019 3.205 3.215 3.029 3.186 1,306,628 -0.03(-0.91%)
May 09, 2019 3.186 3.235 3.127 3.215 850,009 -0.03(-0.90%)
May 08, 2019 3.176 3.284 3.157 3.244 1,021,703 +0.06(+1.84%)
May 07, 2019 3.274 3.303 3.186 3.186 964,434 -0.13(-3.83%)
May 06, 2019 3.264 3.323 3.225 3.313 609,543 +0.03(+0.89%)
May 03, 2019 3.274 3.293 3.215 3.284 811,667 +0.01(+0.30%)
May 02, 2019 3.137 3.279 3.122 3.274 1,373,344 +0.15(+4.69%)
May 01, 2019 3.186 3.235 3.127 3.127 765,389 -0.07(-2.14%)
Apr 30, 2019 3.303 3.303 3.176 3.196 1,298,770 -0.11(-3.25%)
Apr 29, 2019 3.313 3.352 3.264 3.303 721,581 -0.02(-0.59%)
Apr 26, 2019 3.303 3.352 3.274 3.323 803,174 +0.02(+0.59%)
Apr 25, 2019 3.274 3.342 3.254 3.303 1,488,233 +0.01(+0.30%)
Apr 24, 2019 3.401 3.401 3.284 3.293 913,850 -0.11(-3.16%)
Apr 23, 2019 3.332 3.440 3.332 3.401 1,235,406 -0.01(-0.29%)
Apr 22, 2019 3.469 3.533 3.396 3.411 1,715,552 -0.09(-2.51%)
Apr 18, 2019 3.362 3.518 3.362 3.499 1,535,537 +0.12(+3.47%)
Apr 17, 2019 3.616 3.616 3.352 3.381 2,085,913 -0.22(-6.23%)
Apr 16, 2019 3.733 3.743 3.596 3.606 2,022,577 -0.11(-2.89%)
Apr 15, 2019 3.723 3.753 3.635 3.714 863,731 +0.00(+0.00%)
Apr 12, 2019 3.762 3.762 3.684 3.714 932,516 -0.01(-0.26%)
Apr 11, 2019 3.762 3.801 3.714 3.723 1,336,203 -0.04(-1.04%)
Apr 10, 2019 3.704 3.767 3.704 3.762 776,634 +0.07(+1.85%)
Apr 09, 2019 3.723 3.767 3.684 3.694 1,123,542 -0.05(-1.31%)
Apr 08, 2019 3.694 3.772 3.645 3.743 1,585,655 +0.03(+0.79%)
Apr 05, 2019 3.616 3.714 3.587 3.714 2,252,346 +0.10(+2.70%)
Apr 04, 2019 3.635 3.665 3.577 3.616 1,285,259 +0.00(+0.00%)
Apr 03, 2019 3.684 3.704 3.596 3.616 1,225,060 -0.06(-1.60%)
Apr 02, 2019 3.665 3.694 3.606 3.674 1,050,386 +0.03(+0.80%)
Apr 01, 2019 3.665 3.674 3.596 3.645 1,112,173 +0.01(+0.27%)
Mar 29, 2019 3.645 3.660 3.567 3.635 1,151,192 +0.00(+0.00%)
Mar 28, 2019 3.567 3.655 3.567 3.635 1,029,395 +0.07(+1.92%)
Mar 27, 2019 3.626 3.629 3.518 3.567 1,450,173 -0.05(-1.35%)
Mar 26, 2019 3.626 3.665 3.587 3.616 1,228,929 +0.01(+0.27%)
Mar 25, 2019 3.518 3.626 3.518 3.606 1,416,452 +0.10(+2.79%)
Mar 22, 2019 3.645 3.704 3.508 3.508 1,459,200 -0.20(-5.28%)
Mar 21, 2019 3.616 3.714 3.518 3.704 1,048,700 +0.09(+2.43%)
Mar 20, 2019 3.606 3.694 3.587 3.616 1,307,305 +0.02(+0.54%)
Mar 19, 2019 3.587 3.665 3.557 3.596 1,992,542 +0.05(+1.38%)
Mar 18, 2019 3.469 3.587 3.469 3.547 1,479,444 +0.08(+2.25%)
Mar 15, 2019 3.420 3.528 3.391 3.469 3,688,727 +0.07(+2.01%)
Mar 14, 2019 3.430 3.459 3.391 3.401 1,603,531 -0.03(-0.85%)
Mar 13, 2019 3.459 3.479 3.372 3.430 1,821,178 -0.01(-0.28%)
Mar 12, 2019 3.430 3.489 3.372 3.440 2,619,615 +0.02(+0.57%)
Mar 11, 2019 3.459 3.479 3.372 3.420 2,089,440 -0.05(-1.41%)
Mar 08, 2019 3.479 3.518 3.420 3.469 1,244,720 -0.05(-1.39%)
Mar 07, 2019 3.518 3.547 3.420 3.518 2,053,610 +0.00(+0.00%)
Mar 06, 2019 3.596 3.596 3.508 3.518 2,630,061 -0.07(-1.91%)
Mar 05, 2019 3.704 3.733 3.557 3.587 2,497,964 -0.11(-2.91%)
Mar 04, 2019 3.665 3.733 3.645 3.694 2,275,218 +0.02(+0.53%)
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.