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, 2016 3.198 3.462 3.178 3.458 3,157,162 +0.24(+7.48%)
May 27, 2016 3.140 3.217 3.217 3.217 1,185,099 +0.08(+2.45%)
May 26, 2016 3.198 3.236 3.130 3.140 746,719 -0.07(-2.10%)
May 25, 2016 3.130 3.226 3.111 3.207 1,257,968 +0.13(+4.06%)
May 24, 2016 3.063 3.101 3.039 3.082 788,554 +0.05(+1.59%)
May 23, 2016 3.043 3.111 3.034 3.034 854,819 -0.02(-0.63%)
May 20, 2016 3.015 3.082 3.005 3.053 724,009 +0.02(+0.63%)
May 19, 2016 2.976 3.053 2.966 3.034 891,082 +0.01(+0.32%)
May 18, 2016 3.015 3.092 3.015 3.024 1,086,832 -0.02(-0.63%)
May 17, 2016 2.976 3.101 2.976 3.043 1,381,525 +0.04(+1.28%)
May 16, 2016 2.860 3.024 2.860 3.005 1,654,141 +0.14(+5.05%)
May 13, 2016 2.928 2.956 2.832 2.860 1,710,104 -0.08(-2.62%)
May 12, 2016 3.043 3.063 2.928 2.938 1,256,937 -0.12(-3.79%)
May 11, 2016 3.130 3.149 3.034 3.053 868,660 -0.08(-2.46%)
May 10, 2016 3.121 3.169 3.063 3.130 1,037,211 +0.01(+0.31%)
May 09, 2016 3.043 3.169 3.015 3.121 1,401,795 +0.07(+2.21%)
May 06, 2016 3.043 3.106 2.995 3.053 1,254,470 -0.03(-0.94%)
May 05, 2016 3.063 3.169 2.976 3.082 2,071,726 -0.09(-2.74%)
May 04, 2016 3.381 3.400 3.101 3.169 3,323,772 -0.26(-7.58%)
May 03, 2016 3.487 3.525 3.429 3.429 1,038,105 -0.09(-2.47%)
May 02, 2016 3.621 3.641 3.400 3.515 1,763,065 -0.12(-3.18%)
Apr 29, 2016 3.602 3.679 3.564 3.631 2,270,011 +0.01(+0.27%)
Apr 28, 2016 3.602 3.674 3.597 3.621 1,490,042 -0.02(-0.53%)
Apr 27, 2016 3.612 3.679 3.588 3.641 1,311,074 +0.00(+0.00%)
Apr 26, 2016 3.583 3.650 3.544 3.641 1,555,960 +0.05(+1.34%)
Apr 25, 2016 3.679 3.698 3.535 3.592 1,454,929 -0.09(-2.36%)
Apr 22, 2016 3.573 3.679 3.573 3.679 1,484,180 +0.08(+2.14%)
Apr 21, 2016 3.592 3.660 3.544 3.602 2,041,435 +0.00(+0.00%)
Apr 20, 2016 3.554 3.645 3.515 3.602 1,195,416 +0.06(+1.63%)
Apr 19, 2016 3.438 3.583 3.429 3.544 1,533,981 +0.08(+2.22%)
Apr 18, 2016 3.496 3.602 3.458 3.467 1,431,592 -0.03(-0.83%)
Apr 15, 2016 3.487 3.564 3.419 3.496 1,575,664 +0.00(+0.00%)
Apr 14, 2016 3.448 3.515 3.419 3.496 1,701,436 +0.05(+1.40%)
Apr 13, 2016 3.361 3.467 3.332 3.448 1,534,836 +0.11(+3.17%)
Apr 12, 2016 3.226 3.352 3.188 3.342 1,658,154 +0.12(+3.58%)
Apr 11, 2016 3.159 3.284 3.149 3.226 1,966,856 +0.08(+2.45%)
Apr 08, 2016 3.159 3.207 3.101 3.149 1,742,047 -0.01(-0.30%)
Apr 07, 2016 3.236 3.270 3.082 3.159 2,291,349 -0.08(-2.38%)
Apr 06, 2016 3.169 3.246 3.140 3.236 1,630,939 +0.05(+1.51%)
Apr 05, 2016 3.140 3.217 3.130 3.188 1,541,122 -0.01(-0.30%)
Apr 04, 2016 3.178 3.284 3.149 3.198 1,718,431 +0.01(+0.30%)
Apr 01, 2016 3.169 3.226 3.130 3.188 1,375,888 -0.02(-0.60%)
Mar 31, 2016 3.043 3.284 3.043 3.207 2,560,441 +0.15(+5.05%)
Mar 30, 2016 3.043 3.169 3.034 3.053 1,757,122 +0.00(+0.00%)
Mar 29, 2016 2.995 3.072 2.909 3.053 2,051,839 +0.04(+1.28%)
Mar 28, 2016 2.995 3.072 2.966 3.015 1,197,047 +0.02(+0.64%)
Mar 24, 2016 3.015 2.995 2.995 2.995 1,231,718 -0.08(-2.51%)
Mar 23, 2016 3.188 3.226 3.053 3.072 1,431,618 -0.13(-3.92%)
Mar 22, 2016 3.207 3.289 3.130 3.198 2,202,744 -0.06(-1.77%)
Mar 21, 2016 3.043 3.294 3.034 3.255 2,758,808 +0.21(+6.96%)
Mar 18, 2016 2.889 3.082 2.870 3.043 13,572,249 +0.17(+6.04%)
Mar 17, 2016 2.803 2.966 2.774 2.870 2,514,769 +0.05(+1.71%)
Mar 16, 2016 2.812 2.860 2.803 2.822 1,773,841 +0.01(+0.34%)
Mar 15, 2016 3.063 3.104 2.803 2.812 2,706,131 -0.31(-9.88%)
Mar 14, 2016 3.072 3.159 2.962 3.121 3,163,278 +0.00(+0.00%)
Mar 11, 2016 3.188 3.226 3.015 3.121 3,021,929 -0.06(-1.82%)
Mar 10, 2016 3.159 3.226 3.111 3.178 2,866,226 +0.01(+0.30%)
Mar 09, 2016 3.034 3.198 3.005 3.169 2,213,732 +0.12(+3.79%)
Mar 08, 2016 3.275 3.323 3.034 3.053 2,647,613 -0.25(-7.58%)
Mar 07, 2016 3.217 3.342 3.188 3.304 1,915,598 +0.05(+1.48%)
Mar 04, 2016 3.284 3.294 3.188 3.255 3,764,204 -0.04(-1.17%)
Mar 03, 2016 2.986 3.361 2.986 3.294 5,416,096 +0.30(+9.97%)
Mar 02, 2016 2.947 3.043 2.918 2.995 3,314,936 +0.02(+0.65%)
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.