PDLI - PDL BioPharma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20182.542.602.492.552.55541,600
Oct 12, 20182.502.542.432.532.531,461,000
Oct 11, 20182.472.552.452.462.46994,500
Oct 10, 20182.602.642.492.502.501,415,800
Oct 09, 20182.642.692.602.612.61785,600
Oct 08, 20182.592.662.572.642.641,132,100
Oct 05, 20182.622.672.562.612.61781,100
Oct 04, 20182.712.712.572.602.601,336,800
Oct 03, 20182.592.772.572.712.711,445,800
Oct 02, 20182.542.642.532.572.571,639,900
Oct 01, 20182.652.652.522.552.55962,700
Sep 28, 20182.582.662.572.632.631,358,400
Sep 27, 20182.562.622.522.592.591,514,800
Sep 26, 20182.522.572.522.542.54822,300
Sep 25, 20182.572.572.482.522.521,931,400
Sep 24, 20182.502.592.442.582.582,778,100
Sep 21, 20182.442.472.392.432.434,760,000
Sep 20, 20182.452.502.342.452.452,417,400
Sep 19, 20182.352.372.312.372.371,878,400
Sep 18, 20182.282.372.262.352.35988,100
Sep 17, 20182.292.302.252.282.281,618,600
Sep 14, 20182.332.332.292.302.301,023,100
Sep 13, 20182.342.362.312.332.33872,800
Sep 12, 20182.382.382.322.342.341,062,300
Sep 11, 20182.382.402.352.372.371,222,000
Sep 10, 20182.452.452.352.382.381,203,500
Sep 07, 20182.492.512.442.452.451,318,600
Sep 06, 20182.522.572.442.512.511,709,100
Sep 05, 20182.412.572.402.522.522,812,700
Sep 04, 20182.402.422.352.402.401,630,800
Aug 31, 20182.352.452.352.422.421,900,900
Aug 30, 20182.362.382.322.352.352,157,000
Aug 29, 20182.332.362.292.352.351,085,500
Aug 28, 20182.322.352.302.332.33993,600
Aug 27, 20182.342.362.302.332.33794,600
Aug 24, 20182.312.372.312.342.34927,200
Aug 23, 20182.342.352.282.302.301,151,600
Aug 22, 20182.312.362.292.362.36984,300
Aug 21, 20182.332.342.282.332.33788,700
Aug 20, 20182.332.362.282.312.311,252,100
Aug 17, 20182.322.372.322.332.331,304,400
Aug 16, 20182.322.342.272.332.331,253,200
Aug 15, 20182.372.382.302.312.311,194,300
Aug 14, 20182.392.402.362.382.38730,900
Aug 13, 20182.392.402.372.372.371,009,700
Aug 10, 20182.432.452.362.392.391,345,300
Aug 09, 20182.492.592.382.452.452,388,700
Aug 08, 20182.542.572.522.532.53817,800
Aug 07, 20182.502.542.492.522.521,027,700
Aug 06, 20182.522.532.492.522.52391,700
Aug 03, 20182.552.592.512.522.52506,600
Aug 02, 20182.522.582.502.552.55538,200
Aug 01, 20182.522.562.502.542.541,017,700
Jul 31, 20182.512.532.502.512.511,154,500
Jul 30, 20182.542.602.502.512.511,245,800
Jul 27, 20182.592.612.522.552.551,160,800
Jul 26, 20182.572.622.542.602.60918,100
Jul 25, 20182.592.602.542.572.571,115,100
Jul 24, 20182.552.612.542.592.591,319,300
Jul 23, 20182.532.552.512.542.54752,600
Jul 20, 20182.552.562.502.542.54666,700
Jul 19, 20182.552.582.522.552.55566,200
Jul 18, 20182.552.572.522.562.56893,200
Jul 17, 20182.552.592.532.562.56796,800
Jul 16, 20182.602.602.502.562.561,441,800
Jul 13, 20182.542.602.532.592.591,669,300
Jul 12, 20182.542.572.452.562.562,528,500
Jul 11, 20182.522.572.502.542.541,543,700
Jul 10, 20182.492.552.482.522.521,122,700
Jul 09, 20182.472.502.452.502.50694,700
Jul 06, 20182.482.502.442.452.45781,400
Jul 05, 20182.442.492.362.472.472,057,600
Jul 03, 20182.422.492.352.442.44877,500
Jul 02, 20182.342.432.312.412.411,972,500
Jun 29, 20182.322.352.312.342.341,230,400
Jun 28, 20182.312.362.272.322.321,654,300
Jun 27, 20182.392.402.312.322.321,249,500
Jun 26, 20182.292.382.272.352.351,496,200
Jun 25, 20182.382.382.282.302.302,301,800
Jun 22, 20182.422.512.362.372.372,476,600
Jun 21, 20182.572.572.412.422.422,199,900
Jun 20, 20182.532.612.492.562.562,141,700
Jun 19, 20182.462.562.442.502.501,927,400
Jun 18, 20182.502.582.442.472.472,974,000
Jun 15, 20182.562.612.492.522.525,042,200
Jun 14, 20182.712.722.552.592.592,550,400
Jun 13, 20182.752.792.662.702.702,429,900
Jun 12, 20182.782.842.762.772.772,192,300
Jun 11, 20182.762.802.722.792.791,487,600
Jun 08, 20182.692.772.692.762.763,869,400
Jun 07, 20182.682.722.642.682.682,965,900
Jun 06, 20182.652.682.612.672.671,766,200
Jun 05, 20182.662.702.612.632.632,564,100
Jun 04, 20182.702.722.652.662.661,140,500
Jun 01, 20182.682.712.642.712.711,629,600
May 31, 20182.772.782.652.672.672,903,600
May 30, 20182.802.802.742.772.77830,400
May 29, 20182.792.822.742.802.80750,900
May 25, 20182.772.842.772.812.81603,100
May 24, 20182.862.902.752.772.771,139,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...