PDLI - PDL BioPharma, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.503.533.463.503.501,086,000
Oct 19, 20173.473.513.433.493.491,252,100
Oct 18, 20173.453.543.443.473.471,355,700
Oct 17, 20173.513.543.433.453.452,120,000
Oct 16, 20173.443.533.433.513.512,492,200
Oct 13, 20173.503.503.443.473.47942,400
Oct 12, 20173.443.513.413.453.451,752,100
Oct 11, 20173.513.523.423.463.463,388,900
Oct 10, 20173.433.533.363.493.491,420,000
Oct 09, 20173.423.473.363.403.401,076,500
Oct 06, 20173.403.463.403.423.42718,800
Oct 05, 20173.473.493.403.413.41904,100
Oct 04, 20173.393.483.343.443.441,965,300
Oct 03, 20173.403.413.323.383.381,381,100
Oct 02, 20173.403.413.343.403.402,627,200
Sep 29, 20173.423.423.373.393.391,127,700
Sep 28, 20173.403.433.333.403.401,608,200
Sep 27, 20173.363.413.323.403.401,103,600
Sep 26, 20173.373.433.343.363.361,120,900
Sep 25, 20173.153.423.153.363.363,776,600
Sep 22, 20173.283.283.113.173.171,818,000
Sep 21, 20173.323.323.243.273.27855,100
Sep 20, 20173.313.313.263.313.311,521,800
Sep 19, 20173.373.373.283.293.291,436,100
Sep 18, 20173.313.363.273.313.313,762,900
Sep 15, 20173.243.323.223.283.286,477,500
Sep 14, 20173.223.253.193.233.231,277,400
Sep 13, 20173.223.283.193.213.211,379,500
Sep 12, 20173.233.253.173.223.221,131,300
Sep 11, 20173.183.243.133.213.211,556,000
Sep 08, 20173.143.183.103.173.171,364,400
Sep 07, 20173.063.153.063.133.131,425,400
Sep 06, 20173.093.163.053.073.072,419,900
Sep 05, 20173.093.142.923.053.053,661,700
Sep 01, 20173.153.153.023.073.071,162,500
Aug 31, 20173.023.193.023.123.121,810,700
Aug 30, 20172.953.082.933.023.021,410,000
Aug 29, 20173.053.062.922.942.941,973,900
Aug 28, 20173.003.042.963.013.011,582,900
Aug 25, 20172.883.042.883.003.002,900,200
Aug 24, 20172.802.852.802.852.852,154,700
Aug 23, 20172.812.842.772.782.78867,000
Aug 22, 20172.822.882.782.802.802,106,200
Aug 21, 20172.752.832.742.802.802,826,600
Aug 18, 20172.712.832.712.722.721,919,000
Aug 17, 20172.822.832.722.732.731,664,200
Aug 16, 20172.802.842.772.792.791,477,300
Aug 15, 20172.792.832.762.792.791,323,700
Aug 14, 20172.682.872.672.792.792,465,700
Aug 11, 20172.622.762.602.672.672,094,000
Aug 10, 20172.662.682.562.592.592,315,600
Aug 09, 20172.652.732.632.642.641,332,700
Aug 08, 20172.612.732.592.642.642,275,500
Aug 07, 20172.422.682.392.592.593,486,400
Aug 04, 20172.482.772.342.392.398,635,000
Aug 03, 20172.202.212.152.172.171,059,500
Aug 02, 20172.252.252.212.222.222,155,100
Aug 01, 20172.252.262.222.242.241,940,700
Jul 31, 20172.312.332.262.272.27803,900
Jul 28, 20172.412.432.312.322.32926,700
Jul 27, 20172.482.482.432.442.44646,100
Jul 26, 20172.452.492.442.482.48380,500
Jul 25, 20172.382.492.382.462.46959,000
Jul 24, 20172.352.392.292.382.381,656,900
Jul 21, 20172.412.412.362.372.371,242,300
Jul 20, 20172.422.452.392.392.393,877,000
Jul 19, 20172.402.432.402.422.42377,100
Jul 18, 20172.382.422.372.402.40459,000
Jul 17, 20172.422.472.392.392.391,507,700
Jul 14, 20172.422.462.422.442.44433,300
Jul 13, 20172.382.452.372.432.43543,900
Jul 12, 20172.332.402.332.392.39728,700
Jul 11, 20172.332.362.322.322.32750,500
Jul 10, 20172.372.382.322.352.351,149,200
Jul 07, 20172.422.422.362.382.38835,400
Jul 06, 20172.462.482.402.402.40660,500
Jul 05, 20172.472.492.452.482.481,033,400
Jul 03, 20172.482.482.422.482.48606,500
Jun 30, 20172.572.612.472.472.47865,900
Jun 29, 20172.602.632.542.582.581,068,800
Jun 28, 20172.502.602.482.592.59989,600
Jun 27, 20172.592.612.502.502.50995,000
Jun 26, 20172.562.622.542.572.571,610,700
Jun 23, 20172.482.602.432.542.543,675,600
Jun 22, 20172.472.492.442.462.461,571,000
Jun 21, 20172.372.472.372.462.461,535,400
Jun 20, 20172.352.372.342.362.364,147,400
Jun 19, 20172.292.342.292.332.33890,700
Jun 16, 20172.212.302.212.292.292,442,400
Jun 15, 20172.322.352.262.272.271,284,200
Jun 14, 20172.352.402.322.342.341,322,500
Jun 13, 20172.442.442.322.342.341,544,300
Jun 12, 20172.452.502.422.432.431,446,100
Jun 09, 20172.502.522.422.472.471,128,500
Jun 08, 20172.432.482.412.472.471,430,100
Jun 07, 20172.482.492.412.432.431,408,200
Jun 06, 20172.432.492.432.482.481,311,600
Jun 05, 20172.452.522.432.442.441,876,300
Jun 02, 20172.402.512.402.452.453,448,200
Jun 01, 20172.392.422.382.412.412,111,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...