PDLI - PDL BioPharma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20182.322.342.272.332.331,077,033
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
May 23, 20182.832.902.832.872.871,545,300
May 22, 20182.762.882.762.862.862,189,300
May 21, 20182.762.792.692.762.761,444,600
May 18, 20182.752.772.732.772.771,024,500
May 17, 20182.702.762.662.732.731,585,200
May 16, 20182.732.752.682.702.701,192,800
May 15, 20182.772.772.702.722.721,580,900
May 14, 20182.792.832.752.792.791,302,200
May 11, 20182.832.862.682.812.812,460,400
May 10, 20182.902.992.832.852.852,673,000
May 09, 20183.053.113.013.103.101,327,000
May 08, 20183.103.133.003.033.031,587,500
May 07, 20183.033.163.033.123.121,900,200
May 04, 20182.973.072.973.013.011,816,000
May 03, 20182.963.012.942.982.98872,500
May 02, 20182.993.122.972.982.982,086,500
May 01, 20182.912.992.912.992.99910,600
Apr 30, 20182.952.972.892.922.921,591,700
Apr 27, 20182.942.952.882.952.95487,100
Apr 26, 20182.912.942.882.942.94850,800
Apr 25, 20182.922.922.862.882.88770,700
Apr 24, 20182.952.952.862.912.91738,600
Apr 23, 20182.912.962.862.932.931,156,400
Apr 20, 20182.862.942.852.902.90794,100
Apr 19, 20182.972.972.872.902.90942,200
Apr 18, 20183.003.002.882.962.962,073,000
Apr 17, 20183.033.062.993.013.01948,900
Apr 16, 20183.003.082.993.003.001,508,300
Apr 13, 20183.083.092.963.003.00847,700
Apr 12, 20182.993.132.983.073.071,610,300
Apr 11, 20183.003.022.932.982.981,433,400
Apr 10, 20183.033.123.013.043.041,635,400
Apr 09, 20183.043.102.983.003.00973,500
Apr 06, 20183.023.102.993.023.021,104,700
Apr 05, 20183.073.083.013.043.041,726,600
Apr 04, 20182.933.062.933.053.051,632,300
Apr 03, 20182.942.972.852.962.961,509,100
Apr 02, 20182.922.962.872.912.911,011,300
Mar 29, 20182.963.012.932.942.941,523,000
Mar 28, 20182.873.002.852.932.931,832,100
Mar 27, 20182.933.012.862.862.861,608,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...