Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PSDN )

0.9910 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 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 (%)
Apr 29, 2022 4.299 4.359 4.120 4.120 11,890 -0.17(-3.89%)
Apr 28, 2022 4.280 4.300 4.100 4.287 25,241 +0.05(+1.11%)
Apr 27, 2022 4.650 4.650 4.240 4.240 35,267 -0.38(-8.23%)
Apr 26, 2022 4.708 4.710 4.580 4.620 35,540 -0.08(-1.70%)
Apr 25, 2022 5.060 5.060 4.620 4.700 14,564 -0.12(-2.49%)
Apr 22, 2022 4.771 4.909 4.765 4.820 23,925 +0.01(+0.21%)
Apr 21, 2022 5.160 5.160 4.780 4.810 35,332 -0.11(-2.24%)
Apr 20, 2022 4.960 5.000 4.901 4.920 12,610 -0.07(-1.45%)
Apr 19, 2022 4.750 5.010 4.750 4.992 25,211 +0.10(+2.14%)
Apr 18, 2022 5.110 5.110 4.800 4.888 99,906 -0.24(-4.72%)
Apr 14, 2022 5.180 5.190 5.100 5.130 33,513 -0.13(-2.47%)
Apr 13, 2022 5.170 5.370 5.160 5.260 18,852 +0.01(+0.19%)
Apr 12, 2022 5.520 5.530 5.235 5.250 12,534 -0.24(-4.37%)
Apr 11, 2022 5.520 5.650 5.346 5.490 51,405 -0.08(-1.46%)
Apr 08, 2022 5.520 5.680 5.508 5.571 4,975 -0.08(-1.39%)
Apr 07, 2022 5.440 5.650 5.248 5.650 13,825 +0.11(+1.99%)
Apr 06, 2022 5.680 5.680 5.420 5.540 22,614 -0.28(-4.81%)
Apr 05, 2022 5.950 5.950 5.700 5.820 13,624 -0.15(-2.51%)
Apr 04, 2022 6.460 6.460 5.880 5.970 24,736 -0.07(-1.16%)
Apr 01, 2022 6.010 6.137 5.970 6.040 21,115 +0.05(+0.83%)
Mar 31, 2022 5.950 5.990 5.850 5.990 33,082 +0.08(+1.35%)
Mar 30, 2022 5.720 5.960 5.720 5.910 8,677 +0.12(+2.07%)
Mar 29, 2022 5.760 5.850 5.676 5.790 8,953 +0.07(+1.22%)
Mar 28, 2022 5.910 5.910 5.570 5.720 55,102 -0.20(-3.38%)
Mar 25, 2022 6.040 6.090 5.815 5.920 126,669 +0.12(+2.07%)
Mar 24, 2022 5.770 6.068 5.650 5.800 32,711 +0.00(+0.00%)
Mar 23, 2022 5.870 5.950 5.680 5.800 9,352 -0.08(-1.36%)
Mar 22, 2022 5.960 6.010 5.880 5.880 20,261 -0.01(-0.17%)
Mar 21, 2022 5.910 5.930 5.801 5.890 15,444 -0.02(-0.34%)
Mar 18, 2022 5.650 5.940 5.505 5.910 7,428 +0.32(+5.72%)
Mar 17, 2022 5.320 5.610 5.320 5.590 46,239 +0.22(+4.10%)
Mar 16, 2022 5.160 5.370 5.140 5.370 10,013 +0.30(+6.01%)
Mar 15, 2022 4.925 5.066 4.925 5.066 73,090 +0.10(+1.93%)
Mar 14, 2022 5.150 5.270 4.970 4.970 35,945 -0.21(-4.05%)
Mar 11, 2022 5.410 5.410 5.150 5.180 15,603 -0.17(-3.18%)
Mar 10, 2022 5.260 5.430 5.220 5.350 35,207 -0.01(-0.19%)
Mar 09, 2022 5.540 5.620 5.360 5.360 14,804 +0.04(+0.66%)
Mar 08, 2022 5.210 5.545 5.100 5.325 16,921 +0.09(+1.82%)
Mar 07, 2022 5.520 5.520 5.179 5.230 52,724 -0.31(-5.68%)
Mar 04, 2022 5.680 5.715 5.545 5.545 30,337 -0.19(-3.23%)
Mar 03, 2022 5.860 5.890 5.650 5.730 23,278 -0.17(-2.88%)
Mar 02, 2022 6.040 6.110 5.890 5.900 91,348 -0.14(-2.34%)
Mar 01, 2022 6.370 6.370 5.740 6.041 46,697 -0.25(-3.96%)
Feb 28, 2022 6.220 6.420 6.180 6.290 28,665 -0.06(-0.94%)
Feb 25, 2022 6.370 6.430 6.260 6.350 22,260 -0.11(-1.70%)
Feb 24, 2022 6.190 6.530 5.950 6.460 32,029 +0.04(+0.62%)
Feb 23, 2022 6.690 6.790 6.377 6.420 31,083 -0.25(-3.75%)
Feb 22, 2022 7.080 7.080 6.540 6.670 55,071 -0.40(-5.62%)
Feb 18, 2022 7.067 0 -0.22(-3.06%)
Feb 17, 2022 7.570 7.570 7.230 7.290 17,148 -0.32(-4.20%)
Feb 16, 2022 7.440 7.770 7.440 7.610 33,453 +0.06(+0.82%)
Feb 15, 2022 7.500 7.548 7.400 7.548 12,476 +0.15(+2.00%)
Feb 14, 2022 7.390 7.600 7.250 7.400 29,884 +0.04(+0.57%)
Feb 11, 2022 7.330 7.752 7.250 7.358 58,648 +0.02(+0.25%)
Feb 10, 2022 7.320 7.939 7.250 7.340 52,757 +0.00(+0.00%)
Feb 09, 2022 7.040 7.360 6.980 7.340 94,856 +0.45(+6.52%)
Feb 08, 2022 6.900 6.985 6.760 6.891 29,588 +0.04(+0.59%)
Feb 07, 2022 6.690 7.018 6.650 6.850 66,413 +0.22(+3.32%)
Feb 04, 2022 6.200 6.895 6.200 6.630 40,111 +0.36(+5.79%)
Feb 03, 2022 6.457 6.250 6.267 8,800 -0.35(-5.33%)
Feb 02, 2022 6.760 6.770 6.550 6.620 58,386 -0.13(-1.98%)
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.