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, 2005 10.14 10.14 9.819 9.912 2,681,598 -0.15(-1.50%)
May 27, 2005 10.05 10.13 9.923 10.06 3,472,049 -0.03(-0.26%)
May 26, 2005 9.964 10.13 9.886 10.09 2,685,405 +0.17(+1.67%)
May 25, 2005 10.12 10.17 9.809 9.923 2,655,117 -0.23(-2.30%)
May 24, 2005 9.876 10.37 9.871 10.16 5,656,208 +0.33(+3.38%)
May 23, 2005 9.829 9.912 9.658 9.824 2,616,575 +0.00(+0.00%)
May 20, 2005 9.710 9.980 9.622 9.824 4,399,872 +0.13(+1.34%)
May 19, 2005 9.809 9.809 9.544 9.694 5,188,610 -0.19(-1.89%)
May 18, 2005 9.746 9.943 9.736 9.881 4,875,623 +0.15(+1.49%)
May 17, 2005 9.798 9.845 9.580 9.736 2,290,608 -0.12(-1.21%)
May 16, 2005 9.601 9.855 9.492 9.855 3,666,667 +0.13(+1.39%)
May 13, 2005 9.855 9.985 9.544 9.720 4,010,152 -0.12(-1.27%)
May 12, 2005 9.943 10.15 9.767 9.845 5,049,269 -0.05(-0.52%)
May 11, 2005 9.990 9.990 9.757 9.897 2,342,919 -0.07(-0.68%)
May 10, 2005 9.653 10.03 9.601 9.964 3,445,331 +0.33(+3.39%)
May 09, 2005 9.508 9.674 9.404 9.637 2,192,423 +0.18(+1.87%)
May 06, 2005 9.528 9.591 9.461 9.461 2,700,622 -0.01(-0.11%)
May 05, 2005 9.341 9.513 9.243 9.471 3,048,057 +0.15(+1.56%)
May 04, 2005 9.155 9.466 9.077 9.326 5,277,070 +0.25(+2.74%)
May 03, 2005 9.092 9.238 8.828 9.077 4,907,133 -0.24(-2.62%)
May 02, 2005 9.310 9.393 9.118 9.321 2,783,417 +0.04(+0.45%)
Apr 29, 2005 9.310 9.341 9.066 9.279 2,552,454 +0.04(+0.45%)
Apr 28, 2005 9.466 9.679 9.212 9.238 3,821,168 -0.12(-1.28%)
Apr 27, 2005 9.321 9.383 9.134 9.357 3,420,188 -0.01(-0.06%)
Apr 26, 2005 9.201 9.596 9.025 9.362 7,319,770 +0.51(+5.81%)
Apr 25, 2005 8.900 8.921 8.713 8.848 1,599,550 +0.02(+0.18%)
Apr 22, 2005 8.874 8.931 8.713 8.833 1,395,856 -0.08(-0.87%)
Apr 21, 2005 8.838 9.030 8.838 8.911 1,750,863 +0.14(+1.60%)
Apr 20, 2005 8.817 8.926 8.734 8.771 2,939,740 -0.02(-0.24%)
Apr 19, 2005 8.797 8.906 8.703 8.791 2,519,452 +0.04(+0.41%)
Apr 18, 2005 8.848 9.362 8.641 8.755 10,422,048 +0.04(+0.48%)
Apr 15, 2005 8.423 8.812 8.252 8.713 16,830,442 +0.70(+8.67%)
Apr 14, 2005 8.184 8.236 7.987 8.018 1,652,796 -0.15(-1.78%)
Apr 13, 2005 8.179 8.304 8.122 8.163 2,217,503 +0.04(+0.45%)
Apr 12, 2005 8.039 8.195 7.940 8.127 2,027,232 -0.02(-0.25%)
Apr 11, 2005 8.189 8.267 8.096 8.148 1,322,509 -0.02(-0.19%)
Apr 08, 2005 8.293 8.304 8.091 8.163 1,570,442 -0.12(-1.50%)
Apr 07, 2005 8.272 8.371 8.143 8.288 3,043,706 +0.07(+0.82%)
Apr 06, 2005 8.044 8.304 8.023 8.220 5,293,668 +0.22(+2.79%)
Apr 05, 2005 7.878 8.044 7.847 7.997 4,129,033 +0.14(+1.78%)
Apr 04, 2005 8.044 8.044 7.702 7.857 5,391,422 -0.25(-3.14%)
Apr 01, 2005 8.324 8.402 8.044 8.111 2,174,437 -0.19(-2.25%)
Mar 31, 2005 8.226 8.329 7.997 8.298 3,016,581 -0.10(-1.24%)
Mar 30, 2005 8.241 8.402 8.205 8.402 2,189,906 +0.20(+2.47%)
Mar 29, 2005 8.599 8.641 8.132 8.200 3,734,037 -0.37(-4.36%)
Mar 28, 2005 8.771 8.828 8.547 8.573 2,438,938 -0.16(-1.78%)
Mar 24, 2005 8.553 8.755 8.506 8.729 3,499,966 +0.26(+3.06%)
Mar 23, 2005 8.355 8.605 8.329 8.470 2,796,063 -0.12(-1.45%)
Mar 22, 2005 8.594 8.708 8.547 8.594 2,345,835 +0.04(+0.49%)
Mar 21, 2005 8.952 9.014 8.511 8.553 5,379,431 +0.05(+0.61%)
Mar 18, 2005 8.667 8.667 8.371 8.501 3,646,416 -0.17(-1.92%)
Mar 17, 2005 8.848 8.848 8.547 8.667 3,600,877 -0.16(-1.82%)
Mar 16, 2005 8.942 9.118 8.713 8.828 5,162,057 -0.13(-1.51%)
Mar 15, 2005 8.942 9.201 8.729 8.963 25,978,736 +0.45(+5.24%)
Mar 14, 2005 7.442 8.957 7.421 8.516 15,237,783 +1.07(+14.36%)
Mar 11, 2005 7.421 7.546 7.349 7.447 2,531,096 +0.05(+0.63%)
Mar 10, 2005 7.395 7.458 7.276 7.401 2,414,135 +0.03(+0.42%)
Mar 09, 2005 7.250 7.411 7.157 7.369 4,965,152 +0.09(+1.21%)
Mar 08, 2005 7.421 7.489 7.260 7.281 2,429,541 -0.07(-0.92%)
Mar 07, 2005 7.177 7.458 7.177 7.349 4,357,513 +0.16(+2.24%)
Mar 04, 2005 7.582 7.587 7.162 7.188 6,505,294 -0.36(-4.81%)
Mar 03, 2005 7.805 7.816 7.416 7.551 6,002,978 -0.20(-2.55%)
Mar 02, 2005 7.857 7.899 7.722 7.748 3,748,753 -0.12(-1.52%)
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.