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 29, 2015 5.857 5.904 5.727 5.779 3,131,987 -0.10(-1.76%)
May 28, 2015 5.822 5.909 5.813 5.883 2,827,886 +0.07(+1.19%)
May 27, 2015 5.736 5.813 5.710 5.813 2,133,493 +0.10(+1.66%)
May 26, 2015 5.727 5.753 5.658 5.718 1,415,291 -0.04(-0.75%)
May 22, 2015 5.727 5.762 5.762 5.762 1,546,421 +0.02(+0.30%)
May 21, 2015 5.692 5.753 5.658 5.744 1,975,427 +0.06(+1.07%)
May 20, 2015 5.666 5.744 5.632 5.684 2,369,133 +0.01(+0.15%)
May 19, 2015 5.658 5.675 5.580 5.675 2,320,736 +0.02(+0.31%)
May 18, 2015 5.563 5.666 5.545 5.658 2,512,537 +0.08(+1.40%)
May 15, 2015 5.563 5.589 5.519 5.580 2,698,782 -0.02(-0.31%)
May 14, 2015 5.589 5.614 5.550 5.597 2,849,300 -0.01(-0.15%)
May 13, 2015 5.666 5.675 5.580 5.606 3,056,328 -0.07(-1.22%)
May 12, 2015 5.744 5.762 5.640 5.675 4,818,164 -0.10(-1.65%)
May 11, 2015 5.762 5.805 5.736 5.770 2,046,701 +0.00(+0.00%)
May 08, 2015 5.675 5.813 5.666 5.770 3,754,168 +0.10(+1.68%)
May 07, 2015 5.649 5.727 5.580 5.675 4,304,465 +0.04(+0.77%)
May 06, 2015 5.632 5.632 5.519 5.632 4,303,866 +0.01(+0.15%)
May 05, 2015 5.666 5.727 5.580 5.623 4,217,149 -0.06(-1.07%)
May 04, 2015 5.926 5.926 5.640 5.684 6,984,513 -0.26(-4.37%)
May 01, 2015 5.770 5.995 5.658 5.943 8,586,130 +0.17(+3.00%)
Apr 30, 2015 5.779 5.831 5.692 5.770 5,033,587 -0.04(-0.74%)
Apr 29, 2015 5.839 5.874 5.753 5.813 3,110,276 -0.05(-0.89%)
Apr 28, 2015 5.900 5.943 5.796 5.865 4,616,197 -0.05(-0.88%)
Apr 27, 2015 6.090 6.099 5.865 5.917 4,908,990 -0.16(-2.56%)
Apr 24, 2015 6.142 6.142 6.038 6.073 4,744,296 -0.08(-1.27%)
Apr 23, 2015 6.142 6.194 6.090 6.151 3,413,306 +0.03(+0.57%)
Apr 22, 2015 6.142 6.142 6.064 6.116 2,826,138 +0.00(+0.00%)
Apr 21, 2015 6.185 6.203 6.099 6.116 3,193,550 -0.07(-1.12%)
Apr 20, 2015 6.211 6.229 6.134 6.185 4,150,169 -0.03(-0.42%)
Apr 17, 2015 6.194 6.307 6.142 6.211 10,060,380 +0.00(+0.00%)
Apr 16, 2015 6.281 6.324 6.177 6.211 4,326,606 -0.10(-1.58%)
Apr 15, 2015 6.272 6.367 6.255 6.311 4,355,673 +0.08(+1.32%)
Apr 14, 2015 6.324 6.393 6.229 6.229 3,989,025 -0.08(-1.23%)
Apr 13, 2015 6.185 6.419 6.151 6.307 3,959,527 +0.10(+1.53%)
Apr 10, 2015 5.935 6.229 5.909 6.211 4,426,021 +0.28(+4.66%)
Apr 09, 2015 5.986 6.073 5.839 5.935 5,501,499 -0.05(-0.87%)
Apr 08, 2015 6.038 6.099 5.969 5.986 3,885,562 -0.04(-0.65%)
Apr 07, 2015 6.030 6.108 5.978 6.025 4,206,260 -0.03(-0.50%)
Apr 06, 2015 6.125 6.159 6.056 6.056 3,646,367 -0.01(-0.14%)
Apr 02, 2015 6.203 6.064 6.064 6.064 3,081,284 -0.14(-2.23%)
Apr 01, 2015 6.090 6.211 6.004 6.203 4,287,770 +0.12(+1.92%)
Mar 31, 2015 6.142 6.185 6.056 6.086 4,610,819 -0.09(-1.47%)
Mar 30, 2015 6.116 6.229 6.116 6.177 3,641,954 +0.09(+1.42%)
Mar 27, 2015 6.108 6.203 6.082 6.090 3,299,908 -0.03(-0.42%)
Mar 26, 2015 6.012 6.211 5.969 6.116 4,608,781 +0.06(+1.00%)
Mar 25, 2015 6.272 6.367 6.047 6.056 6,901,551 -0.23(-3.71%)
Mar 24, 2015 6.324 6.410 6.272 6.289 3,247,947 -0.06(-0.89%)
Mar 23, 2015 6.272 6.428 6.203 6.345 3,784,077 +0.04(+0.62%)
Mar 20, 2015 6.142 6.350 6.142 6.307 6,899,648 +0.24(+3.99%)
Mar 19, 2015 6.220 6.272 6.064 6.064 5,458,112 -0.22(-3.44%)
Mar 18, 2015 6.229 6.315 6.151 6.281 3,486,442 +0.01(+0.14%)
Mar 17, 2015 6.237 6.307 6.211 6.272 3,509,433 +0.07(+1.12%)
Mar 16, 2015 6.324 6.419 6.151 6.203 4,765,275 -0.10(-1.51%)
Mar 13, 2015 6.229 6.307 6.177 6.298 3,522,687 +0.04(+0.69%)
Mar 12, 2015 6.159 6.263 6.125 6.255 5,325,371 +0.10(+1.69%)
Mar 11, 2015 5.978 6.185 5.935 6.151 5,328,614 +0.18(+3.04%)
Mar 10, 2015 5.796 6.047 5.714 5.969 5,349,269 +0.14(+2.37%)
Mar 09, 2015 5.822 5.926 5.684 5.831 4,809,465 +0.03(+0.60%)
Mar 06, 2015 6.134 6.185 5.762 5.796 7,564,762 -0.35(-5.63%)
Mar 05, 2015 6.064 6.185 6.047 6.142 9,000,135 +0.12(+2.01%)
Mar 04, 2015 6.116 6.263 6.012 6.021 8,414,001 -0.05(-0.85%)
Mar 03, 2015 5.986 6.095 5.917 6.073 7,079,482 +0.14(+2.33%)
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.