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 2.890 2.940 2.820 2.820 1,919,600 -0.13(-4.41%)
May 30, 2019 2.930 3.020 2.890 2.950 1,708,777 +0.04(+1.37%)
May 29, 2019 2.900 2.930 2.820 2.910 1,484,068 -0.01(-0.34%)
May 28, 2019 2.930 2.980 2.900 2.920 1,604,901 -0.04(-1.35%)
May 24, 2019 3.000 3.030 2.910 2.960 1,131,200 -0.02(-0.67%)
May 23, 2019 2.990 3.000 2.940 2.980 1,130,458 -0.03(-1.00%)
May 22, 2019 3.020 3.050 2.990 3.010 763,749 -0.03(-0.99%)
May 21, 2019 3.020 3.040 2.970 3.040 1,187,192 +0.06(+2.01%)
May 20, 2019 2.990 3.050 2.950 2.980 965,303 -0.03(-1.00%)
May 17, 2019 3.020 3.070 2.990 3.010 1,899,500 -0.02(-0.66%)
May 16, 2019 3.190 3.210 3.030 3.030 1,323,534 -0.18(-5.61%)
May 15, 2019 3.110 3.230 3.110 3.210 1,145,557 +0.07(+2.23%)
May 14, 2019 3.120 3.180 3.080 3.140 1,245,923 +0.03(+0.96%)
May 13, 2019 3.200 3.205 3.105 3.110 1,441,934 -0.15(-4.60%)
May 10, 2019 3.280 3.290 3.100 3.260 1,276,900 -0.03(-0.91%)
May 09, 2019 3.260 3.310 3.200 3.290 830,670 -0.03(-0.90%)
May 08, 2019 3.250 3.360 3.230 3.320 998,457 +0.06(+1.84%)
May 07, 2019 3.350 3.380 3.260 3.260 942,491 -0.13(-3.83%)
May 06, 2019 3.340 3.400 3.300 3.390 595,675 +0.03(+0.89%)
May 03, 2019 3.350 3.370 3.290 3.360 793,200 +0.01(+0.30%)
May 02, 2019 3.210 3.355 3.195 3.350 1,342,098 +0.15(+4.69%)
May 01, 2019 3.260 3.310 3.200 3.200 747,975 -0.07(-2.14%)
Apr 30, 2019 3.380 3.380 3.250 3.270 1,269,220 -0.11(-3.25%)
Apr 29, 2019 3.390 3.430 3.340 3.380 705,164 -0.02(-0.59%)
Apr 26, 2019 3.380 3.430 3.350 3.400 784,900 +0.02(+0.59%)
Apr 25, 2019 3.350 3.420 3.330 3.380 1,454,373 +0.01(+0.30%)
Apr 24, 2019 3.480 3.480 3.360 3.370 893,058 -0.11(-3.16%)
Apr 23, 2019 3.410 3.520 3.410 3.480 1,207,298 -0.01(-0.29%)
Apr 22, 2019 3.550 3.615 3.475 3.490 1,676,520 -0.09(-2.51%)
Apr 18, 2019 3.440 3.600 3.440 3.580 1,500,600 +0.12(+3.47%)
Apr 17, 2019 3.700 3.700 3.430 3.460 2,038,454 -0.23(-6.23%)
Apr 16, 2019 3.820 3.830 3.680 3.690 1,976,559 -0.11(-2.89%)
Apr 15, 2019 3.810 3.840 3.720 3.800 844,080 +0.00(+0.00%)
Apr 12, 2019 3.850 3.850 3.770 3.800 911,300 -0.01(-0.26%)
Apr 11, 2019 3.850 3.890 3.800 3.810 1,305,802 -0.04(-1.04%)
Apr 10, 2019 3.790 3.855 3.790 3.850 758,964 +0.07(+1.85%)
Apr 09, 2019 3.810 3.855 3.770 3.780 1,097,979 -0.05(-1.31%)
Apr 08, 2019 3.780 3.860 3.730 3.830 1,549,578 +0.03(+0.79%)
Apr 05, 2019 3.700 3.800 3.671 3.800 2,201,100 +0.10(+2.70%)
Apr 04, 2019 3.720 3.750 3.660 3.700 1,256,017 +0.00(+0.00%)
Apr 03, 2019 3.770 3.790 3.680 3.700 1,197,187 -0.06(-1.60%)
Apr 02, 2019 3.750 3.780 3.690 3.760 1,026,488 +0.03(+0.80%)
Apr 01, 2019 3.750 3.760 3.680 3.730 1,086,869 +0.01(+0.27%)
Mar 29, 2019 3.730 3.745 3.650 3.720 1,125,000 +0.00(+0.00%)
Mar 28, 2019 3.650 3.740 3.650 3.720 1,005,974 +0.07(+1.92%)
Mar 27, 2019 3.710 3.713 3.600 3.650 1,417,179 -0.05(-1.35%)
Mar 26, 2019 3.710 3.750 3.670 3.700 1,200,968 +0.01(+0.27%)
Mar 25, 2019 3.600 3.710 3.600 3.690 1,384,225 +0.10(+2.79%)
Mar 22, 2019 3.730 3.790 3.590 3.590 1,426,000 -0.20(-5.28%)
Mar 21, 2019 3.700 3.800 3.600 3.790 1,024,840 +0.09(+2.43%)
Mar 20, 2019 3.690 3.780 3.670 3.700 1,277,561 +0.02(+0.54%)
Mar 19, 2019 3.670 3.750 3.640 3.680 1,947,207 +0.05(+1.38%)
Mar 18, 2019 3.550 3.670 3.550 3.630 1,445,784 +0.08(+2.25%)
Mar 15, 2019 3.500 3.610 3.470 3.550 3,604,800 +0.07(+2.01%)
Mar 14, 2019 3.510 3.540 3.470 3.480 1,567,047 -0.03(-0.85%)
Mar 13, 2019 3.540 3.560 3.450 3.510 1,779,742 -0.01(-0.28%)
Mar 12, 2019 3.510 3.570 3.450 3.520 2,560,013 +0.02(+0.57%)
Mar 11, 2019 3.540 3.560 3.450 3.500 2,041,901 -0.05(-1.41%)
Mar 08, 2019 3.560 3.600 3.500 3.550 1,216,400 -0.05(-1.39%)
Mar 07, 2019 3.600 3.630 3.500 3.600 2,006,886 +0.00(+0.00%)
Mar 06, 2019 3.680 3.680 3.590 3.600 2,570,221 -0.07(-1.91%)
Mar 05, 2019 3.790 3.820 3.640 3.670 2,441,130 -0.11(-2.91%)
Mar 04, 2019 3.750 3.820 3.730 3.780 2,223,452 +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.