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 30, 2008 5.293 5.345 5.210 5.319 7,328,980 +0.03(+0.49%)
May 29, 2008 5.081 5.366 5.060 5.293 6,450,376 +0.21(+4.19%)
May 28, 2008 5.070 5.159 5.034 5.081 3,543,313 +0.04(+0.82%)
May 27, 2008 5.039 5.096 4.946 5.039 3,359,210 -0.01(-0.21%)
May 26, 2008 5.143 5.143 5.034 5.050 2,412,968 +0.00(+0.00%)
May 23, 2008 5.143 5.143 5.034 5.050 2,412,968 -0.05(-0.92%)
May 22, 2008 5.065 5.164 5.065 5.096 2,792,198 +0.03(+0.61%)
May 21, 2008 5.018 5.174 5.018 5.065 6,283,851 +0.04(+0.72%)
May 20, 2008 4.930 5.065 4.909 5.029 7,141,303 +0.09(+1.89%)
May 19, 2008 4.878 5.065 4.868 4.935 9,237,975 +0.04(+0.85%)
May 16, 2008 4.956 4.956 4.868 4.894 9,685,828 -0.03(-0.63%)
May 15, 2008 4.816 4.961 4.780 4.925 7,271,717 +0.13(+2.82%)
May 14, 2008 4.873 4.894 4.775 4.790 5,869,671 -0.05(-0.97%)
May 13, 2008 4.790 4.904 4.749 4.837 4,562,061 +0.06(+1.19%)
May 12, 2008 4.697 4.826 4.671 4.780 7,562,695 +0.03(+0.66%)
May 09, 2008 4.697 4.863 4.691 4.749 8,854,027 -0.16(-3.17%)
May 08, 2008 5.060 5.060 4.863 4.904 7,409,655 -0.12(-2.38%)
May 07, 2008 5.060 5.148 4.987 5.024 9,966,168 -0.02(-0.41%)
May 06, 2008 4.992 5.112 4.941 5.044 7,932,883 -2.17(-30.12%)
May 05, 2008 7.219 7.307 7.136 7.219 5,196,451 +0.05(+0.65%)
May 02, 2008 7.131 7.234 7.022 7.172 7,824,410 +0.05(+0.66%)
May 01, 2008 6.866 7.146 6.858 7.125 8,863,899 +0.24(+3.54%)
Apr 30, 2008 6.871 6.928 6.788 6.882 12,925,834 +0.01(+0.15%)
Apr 29, 2008 6.876 6.939 6.850 6.871 8,688,241 -0.07(-0.97%)
Apr 28, 2008 7.016 7.079 6.913 6.939 4,402,651 -0.03(-0.45%)
Apr 25, 2008 6.928 7.064 6.897 6.970 3,975,288 +0.06(+0.83%)
Apr 24, 2008 6.907 6.952 6.876 6.913 5,813,277 +0.07(+0.99%)
Apr 23, 2008 7.016 7.058 6.783 6.845 6,543,470 -0.16(-2.22%)
Apr 22, 2008 7.027 7.110 6.939 7.001 10,604,579 -0.12(-1.68%)
Apr 21, 2008 7.219 7.302 7.110 7.120 4,883,230 -0.07(-1.01%)
Apr 18, 2008 7.240 7.245 7.099 7.193 7,237,973 +0.03(+0.36%)
Apr 17, 2008 7.245 7.260 7.089 7.167 4,382,095 -0.09(-1.29%)
Apr 16, 2008 7.115 7.323 7.089 7.260 6,583,083 +0.12(+1.75%)
Apr 15, 2008 7.162 7.281 7.068 7.136 11,292,382 -0.05(-0.65%)
Apr 14, 2008 7.157 7.245 7.037 7.183 23,554,676 +0.08(+1.10%)
Apr 11, 2008 6.773 7.136 6.700 7.105 40,208,816 +1.03(+16.91%)
Apr 10, 2008 5.761 6.108 5.729 6.077 10,657,626 +0.24(+4.09%)
Apr 09, 2008 6.004 6.008 5.761 5.838 2,835,892 -0.15(-2.43%)
Apr 08, 2008 5.870 6.015 5.864 5.984 3,979,200 +0.06(+1.05%)
Apr 07, 2008 5.823 6.020 5.823 5.921 3,300,578 +0.15(+2.52%)
Apr 04, 2008 5.693 5.937 5.693 5.776 3,282,498 +0.06(+1.09%)
Apr 03, 2008 5.683 5.776 5.667 5.714 3,402,661 -0.01(-0.09%)
Apr 02, 2008 5.703 5.820 5.672 5.719 2,691,970 +0.02(+0.36%)
Apr 01, 2008 5.579 5.792 5.496 5.698 3,322,901 +0.20(+3.68%)
Mar 31, 2008 5.527 5.558 5.397 5.496 3,913,718 -0.01(-0.19%)
Mar 28, 2008 5.511 5.709 5.470 5.506 3,314,462 -0.01(-0.19%)
Mar 27, 2008 5.641 5.703 5.491 5.517 4,308,366 -0.10(-1.85%)
Mar 26, 2008 5.397 5.693 5.361 5.620 5,928,089 +0.27(+5.04%)
Mar 25, 2008 5.190 5.397 5.148 5.351 4,316,253 +0.17(+3.31%)
Mar 24, 2008 4.998 5.340 4.987 5.179 6,611,058 +0.18(+3.63%)
Mar 21, 2008 4.883 5.034 4.842 4.998 5,203,860 +0.00(+0.00%)
Mar 20, 2008 4.883 5.034 4.842 4.998 5,203,860 +0.11(+2.34%)
Mar 19, 2008 4.915 4.982 4.826 4.883 4,156,363 -0.07(-1.47%)
Mar 18, 2008 4.904 5.034 4.826 4.956 5,195,285 +0.12(+2.47%)
Mar 17, 2008 4.811 5.029 4.707 4.837 6,148,106 -0.19(-3.82%)
Mar 14, 2008 5.205 5.226 4.842 5.029 7,338,154 -0.17(-3.20%)
Mar 13, 2008 5.195 5.252 4.915 5.195 6,076,843 -0.04(-0.69%)
Mar 12, 2008 5.288 5.325 5.159 5.231 7,457,323 -0.04(-0.79%)
Mar 11, 2008 5.397 5.475 4.982 5.273 13,110,248 -0.11(-2.12%)
Mar 10, 2008 5.532 5.615 5.252 5.387 8,756,195 -0.39(-6.74%)
Mar 07, 2008 5.610 5.776 5.553 5.776 9,749,288 +0.07(+1.27%)
Mar 06, 2008 5.501 6.046 5.501 5.703 21,207,054 +0.15(+2.62%)
Mar 05, 2008 6.285 6.461 5.377 5.558 87,671,200 -2.66(-32.39%)
Mar 04, 2008 8.252 8.361 8.070 8.220 7,746,504 -0.10(-1.19%)
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.