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 (%)
Sep 30, 2009 4.209 4.214 4.079 4.089 6,659,883 -0.12(-2.84%)
Sep 29, 2009 4.204 4.230 4.131 4.209 4,473,940 +0.01(+0.12%)
Sep 28, 2009 4.115 4.284 4.089 4.204 9,121,847 +0.11(+2.79%)
Sep 25, 2009 4.152 4.152 4.074 4.089 5,776,265 -0.06(-1.50%)
Sep 24, 2009 4.245 4.256 4.131 4.152 5,004,728 -0.07(-1.60%)
Sep 23, 2009 4.235 4.287 4.152 4.219 6,247,680 -0.02(-0.37%)
Sep 22, 2009 4.411 4.422 4.224 4.235 11,122,147 -0.17(-3.77%)
Sep 21, 2009 4.359 4.432 4.328 4.401 2,868,170 +0.03(+0.71%)
Sep 18, 2009 4.422 4.437 4.370 4.370 4,203,616 -0.07(-1.52%)
Sep 17, 2009 4.390 4.479 4.390 4.437 4,425,353 +0.07(+1.54%)
Sep 16, 2009 4.588 4.588 4.359 4.370 8,770,444 -0.11(-2.55%)
Sep 15, 2009 4.593 4.614 4.474 4.484 10,200,896 -0.26(-5.57%)
Sep 14, 2009 4.624 4.785 4.608 4.749 7,381,376 +0.15(+3.27%)
Sep 11, 2009 4.655 4.707 4.582 4.598 5,256,300 -0.02(-0.45%)
Sep 10, 2009 4.702 4.707 4.572 4.619 4,244,404 -0.04(-0.89%)
Sep 09, 2009 4.619 4.691 4.577 4.660 6,362,511 +0.09(+1.93%)
Sep 08, 2009 4.759 4.775 4.567 4.572 4,489,689 -0.13(-2.76%)
Sep 04, 2009 4.603 4.717 4.582 4.702 5,217,521 +0.09(+1.91%)
Sep 03, 2009 4.614 4.614 4.525 4.614 3,116,490 +0.04(+0.91%)
Sep 02, 2009 4.582 4.603 4.541 4.572 2,869,806 -0.02(-0.34%)
Sep 01, 2009 4.686 4.780 4.577 4.588 4,106,577 -0.11(-2.32%)
Aug 31, 2009 4.681 4.728 4.650 4.697 3,374,983 -0.01(-0.11%)
Aug 28, 2009 4.754 4.769 4.671 4.702 5,247,105 -0.04(-0.88%)
Aug 27, 2009 4.811 4.811 4.671 4.743 5,951,562 -0.04(-0.87%)
Aug 26, 2009 4.800 4.837 4.717 4.785 5,706,263 +0.00(+0.00%)
Aug 25, 2009 4.759 4.826 4.754 4.785 6,085,821 +0.03(+0.66%)
Aug 24, 2009 4.795 4.800 4.712 4.754 4,015,751 -0.02(-0.43%)
Aug 21, 2009 4.723 4.780 4.681 4.775 5,056,024 +0.09(+1.88%)
Aug 20, 2009 4.686 4.697 4.650 4.686 6,389,388 +0.02(+0.33%)
Aug 19, 2009 4.525 4.707 4.515 4.671 6,191,966 +0.11(+2.51%)
Aug 18, 2009 4.479 4.577 4.468 4.557 11,363,964 +0.11(+2.45%)
Aug 17, 2009 4.359 4.453 4.333 4.448 4,095,929 +0.04(+0.94%)
Aug 14, 2009 4.474 4.484 4.365 4.406 3,348,907 -0.07(-1.51%)
Aug 13, 2009 4.448 4.489 4.442 4.474 3,388,127 +0.03(+0.70%)
Aug 12, 2009 4.422 4.489 4.416 4.442 3,712,803 +0.02(+0.35%)
Aug 11, 2009 4.432 4.489 4.380 4.427 5,773,482 +0.00(+0.00%)
Aug 10, 2009 4.448 4.463 4.390 4.427 3,218,115 -0.02(-0.47%)
Aug 07, 2009 4.479 4.494 4.406 4.448 3,528,987 +0.04(+0.82%)
Aug 06, 2009 4.494 4.531 4.411 4.411 5,514,043 -0.05(-1.16%)
Aug 05, 2009 4.489 4.499 4.411 4.463 5,615,485 +0.00(+0.00%)
Aug 04, 2009 4.359 4.463 4.359 4.463 5,048,084 +0.09(+2.14%)
Aug 03, 2009 4.370 4.380 4.302 4.370 4,906,705 +0.09(+2.18%)
Jul 31, 2009 4.411 4.484 4.224 4.276 18,394,860 -0.27(-5.94%)
Jul 30, 2009 4.593 4.601 4.510 4.546 7,688,943 +0.02(+0.46%)
Jul 29, 2009 4.437 4.536 4.406 4.525 9,584,425 +0.12(+2.71%)
Jul 28, 2009 4.390 4.448 4.375 4.406 6,456,318 +0.00(+0.00%)
Jul 27, 2009 4.385 4.448 4.354 4.406 9,017,224 +0.06(+1.31%)
Jul 24, 2009 4.307 4.396 4.276 4.349 7,069,728 +0.04(+0.84%)
Jul 23, 2009 4.380 4.385 4.230 4.313 12,877,899 +0.12(+2.85%)
Jul 22, 2009 4.100 4.245 4.089 4.193 11,449,877 +0.09(+2.15%)
Jul 21, 2009 4.089 4.136 4.069 4.105 14,216,929 +0.02(+0.51%)
Jul 20, 2009 4.110 4.121 4.064 4.084 3,974,061 -0.01(-0.25%)
Jul 17, 2009 4.121 4.121 4.074 4.095 4,769,755 -0.03(-0.63%)
Jul 16, 2009 4.105 4.126 4.089 4.121 5,320,271 +0.01(+0.25%)
Jul 15, 2009 4.126 4.126 4.079 4.110 3,578,654 -0.01(-0.25%)
Jul 14, 2009 4.110 4.126 4.069 4.121 3,513,119 +0.03(+0.76%)
Jul 13, 2009 4.089 4.141 4.064 4.089 7,152,371 +0.05(+1.16%)
Jul 10, 2009 4.006 4.079 3.991 4.043 4,799,142 +0.03(+0.78%)
Jul 09, 2009 4.032 4.032 3.949 4.012 2,286,363 -0.01(-0.26%)
Jul 08, 2009 4.084 4.095 3.970 4.022 4,204,011 -0.06(-1.52%)
Jul 07, 2009 4.079 4.105 4.048 4.084 5,047,164 -0.01(-0.13%)
Jul 06, 2009 4.105 4.126 4.032 4.089 5,038,106 -0.05(-1.25%)
Jul 02, 2009 4.152 4.204 4.095 4.141 5,249,646 -0.02(-0.37%)
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.