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, 2009 3.462 3.607 3.456 3.607 3,635,960 +0.15(+4.20%)
May 28, 2009 3.513 3.550 3.451 3.462 2,506,965 -0.01(-0.30%)
May 27, 2009 3.539 3.581 3.467 3.472 2,571,175 -0.10(-2.76%)
May 26, 2009 3.451 3.607 3.425 3.571 2,462,658 +0.10(+2.99%)
May 22, 2009 3.503 3.539 3.462 3.467 4,093,370 -0.02(-0.45%)
May 21, 2009 3.529 3.550 3.462 3.482 4,762,631 -0.07(-2.04%)
May 20, 2009 3.498 3.633 3.498 3.555 4,732,198 +0.07(+2.09%)
May 19, 2009 3.513 3.565 3.474 3.482 4,886,587 -0.04(-1.03%)
May 18, 2009 3.591 3.607 3.477 3.519 3,073,324 -0.04(-1.02%)
May 15, 2009 3.529 3.602 3.477 3.555 3,135,025 +0.03(+0.74%)
May 14, 2009 3.430 3.560 3.430 3.529 3,190,314 +0.12(+3.50%)
May 13, 2009 3.446 3.513 3.410 3.410 3,970,914 -0.08(-2.38%)
May 12, 2009 3.560 3.565 3.425 3.493 5,469,417 -0.06(-1.75%)
May 11, 2009 3.602 3.622 3.529 3.555 3,093,636 -0.08(-2.14%)
May 08, 2009 3.685 3.742 3.607 3.633 2,771,804 -0.05(-1.41%)
May 07, 2009 3.742 3.820 3.664 3.685 2,762,761 -0.05(-1.25%)
May 06, 2009 3.846 3.861 3.711 3.731 3,319,194 -0.07(-1.91%)
May 05, 2009 3.809 3.846 3.763 3.804 3,377,970 -0.03(-0.81%)
May 04, 2009 3.737 3.840 3.683 3.835 3,337,357 +0.16(+4.38%)
May 01, 2009 3.716 3.773 3.643 3.674 1,879,169 -0.04(-0.98%)
Apr 30, 2009 3.794 3.830 3.711 3.711 3,463,453 -0.02(-0.42%)
Apr 29, 2009 3.690 3.763 3.617 3.726 2,094,165 +0.07(+1.84%)
Apr 28, 2009 3.731 3.783 3.638 3.659 2,641,559 -0.09(-2.35%)
Apr 27, 2009 3.752 3.804 3.581 3.747 3,771,132 +0.15(+4.03%)
Apr 24, 2009 3.612 3.685 3.529 3.602 3,639,305 +0.00(+0.00%)
Apr 23, 2009 3.617 3.633 3.529 3.602 2,484,240 -0.01(-0.14%)
Apr 22, 2009 3.607 3.708 3.462 3.607 6,984,977 -0.21(-5.57%)
Apr 21, 2009 3.763 3.820 3.633 3.820 2,911,831 +0.05(+1.24%)
Apr 20, 2009 3.830 3.877 3.711 3.773 2,862,206 -0.08(-2.15%)
Apr 17, 2009 3.965 3.970 3.846 3.856 4,430,167 -0.10(-2.49%)
Apr 16, 2009 3.955 3.981 3.840 3.955 5,706,995 +0.04(+0.93%)
Apr 15, 2009 3.877 3.923 3.840 3.918 2,671,541 +0.04(+0.94%)
Apr 14, 2009 3.934 3.934 3.830 3.882 3,296,663 -0.07(-1.71%)
Apr 13, 2009 3.835 3.970 3.794 3.949 5,625,543 +0.09(+2.42%)
Apr 09, 2009 3.882 3.918 3.794 3.856 2,097,275 +0.01(+0.27%)
Apr 08, 2009 3.757 3.872 3.726 3.846 1,720,869 +0.12(+3.35%)
Apr 07, 2009 3.711 3.851 3.711 3.721 3,700,083 -0.01(-0.14%)
Apr 06, 2009 3.872 3.892 3.708 3.726 3,147,845 -0.17(-4.27%)
Apr 03, 2009 3.711 3.908 3.633 3.892 4,628,841 +0.19(+5.04%)
Apr 02, 2009 3.731 3.814 3.685 3.705 3,939,614 +0.04(+1.13%)
Apr 01, 2009 3.612 3.700 3.581 3.664 2,981,903 -0.01(-0.28%)
Mar 31, 2009 3.721 3.757 3.659 3.674 4,161,336 -0.03(-0.84%)
Mar 30, 2009 3.648 3.721 3.602 3.705 4,875,838 +0.16(+4.54%)
Mar 26, 2009 3.420 3.586 3.342 3.545 4,689,427 +0.13(+3.80%)
Mar 25, 2009 3.363 3.415 3.233 3.415 5,644,172 +0.10(+2.97%)
Mar 24, 2009 3.295 3.342 3.199 3.316 4,702,973 -0.02(-0.62%)
Mar 23, 2009 3.201 3.384 2.927 3.337 10,676,566 +0.63(+23.18%)
Mar 20, 2009 3.228 3.311 2.699 2.709 17,664,526 -0.51(-15.94%)
Mar 19, 2009 3.467 3.467 3.223 3.223 2,925,897 -0.23(-6.62%)
Mar 18, 2009 3.358 3.508 3.295 3.451 3,711,317 +0.10(+2.94%)
Mar 17, 2009 3.311 3.373 3.233 3.353 2,981,781 +0.08(+2.38%)
Mar 16, 2009 3.420 3.477 3.264 3.275 4,390,398 -0.10(-3.07%)
Mar 13, 2009 3.482 3.493 3.270 3.378 6,326,723 -0.10(-2.98%)
Mar 12, 2009 3.415 3.524 3.290 3.482 4,644,139 +0.04(+1.05%)
Mar 11, 2009 3.446 3.607 3.397 3.446 6,876,270 +0.04(+1.07%)
Mar 10, 2009 3.275 3.456 3.259 3.410 5,580,334 +0.18(+5.46%)
Mar 09, 2009 3.270 3.353 3.233 3.233 8,337,417 -0.02(-0.64%)
Mar 06, 2009 3.192 3.275 3.150 3.254 4,965,505 +0.11(+3.47%)
Mar 05, 2009 3.233 3.275 3.083 3.145 6,028,979 -0.13(-3.96%)
Mar 04, 2009 3.519 3.555 3.270 3.275 8,097,044 +0.37(+12.88%)
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.