U.S. Markets open in 5 hrs 6 mins

PDL BioPharma, Inc. (PDLI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1800+0.0200 (+0.63%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2020------
Aug 10, 20203.14003.20003.11003.18003.1800739,300
Aug 07, 20203.15003.18003.05003.16003.16001,240,300
Aug 06, 20203.35003.52003.34003.51003.51001,716,600
Aug 05, 20203.49003.49003.35003.36003.36001,122,600
Aug 04, 20203.34003.46003.32003.44003.44001,341,400
Aug 03, 20203.20003.38003.19003.33003.33001,838,100
Jul 31, 20203.17003.20003.09003.18003.1800885,000
Jul 30, 20202.96003.21002.96003.20003.20001,251,600
Jul 29, 20203.01003.03002.96002.99002.9900556,100
Jul 28, 20202.96003.02002.94003.01003.0100573,700
Jul 27, 20202.95002.98002.88002.98002.9800675,300
Jul 24, 20203.05003.06002.94002.95002.9500628,800
Jul 23, 20203.04003.08002.98003.07003.07001,596,800
Jul 22, 20203.07003.08002.98003.06003.0600805,000
Jul 21, 20203.06003.07003.01003.05003.05002,096,300
Jul 20, 20203.00003.06002.98003.06003.0600795,200
Jul 17, 20202.93003.01002.90003.01003.01001,434,900
Jul 16, 20202.90002.92002.86002.90002.9000494,500
Jul 15, 20202.82002.93002.81002.90002.90001,145,300
Jul 14, 20202.70002.78002.68002.77002.77001,487,900
Jul 13, 20202.81002.81002.71002.71002.7100830,600
Jul 10, 20202.83002.83002.76002.81002.8100474,000
Jul 09, 20202.85002.86002.76002.83002.8300853,200
Jul 08, 20202.90002.91002.82002.84002.8400839,000
Jul 07, 20202.95002.96002.85002.88002.8800794,700
Jul 06, 20202.99002.99002.80002.93002.93001,443,600
Jul 02, 20203.03003.03002.89002.91002.9100729,400
Jul 01, 20202.93003.05002.91002.98002.98001,286,600
Jun 30, 20202.88002.92002.85002.91002.9100618,300
Jun 29, 20202.81002.93002.79002.85002.85001,480,200
Jun 26, 20202.98003.02002.79002.80002.80001,557,700
Jun 25, 20202.96002.99002.88002.95002.95001,078,600
Jun 24, 20203.00003.02002.83002.95002.95001,609,900
Jun 23, 20203.14003.14003.00003.01003.01001,592,600
Jun 22, 20203.04003.13002.95003.09003.09001,699,900
Jun 19, 20203.16003.19003.03003.03003.03005,869,200
Jun 18, 20203.20003.23003.11003.14003.1400625,800
Jun 17, 20203.28003.31003.21003.23003.2300338,100
Jun 16, 20203.31003.32003.22003.27003.2700484,900
Jun 15, 20203.17003.26003.14003.24003.2400833,600
Jun 12, 20203.29003.30003.11003.26003.2600907,700
Jun 11, 20203.26003.34003.20003.20003.2000878,300
Jun 10, 20203.25003.40003.24003.34003.3400802,500
Jun 09, 20203.36003.42003.23003.25003.2500895,500
Jun 08, 20203.33003.43003.32003.40003.4000732,500
Jun 05, 20203.40003.47003.28003.33003.3300794,900
Jun 04, 20203.15003.39003.15003.32003.32001,195,100
Jun 03, 20203.27003.27003.17003.19003.1900730,300
Jun 02, 20203.25003.25003.15003.24003.2400388,000
Jun 01, 20203.24003.30003.22003.23003.2300919,200
May 29, 20203.27003.30003.19003.27003.2700839,500
May 28, 20203.31003.37003.26003.28003.2800990,500
May 27, 20203.33003.35003.22003.32003.3200958,500
May 26, 20203.41003.41003.27003.33003.33001,127,200
May 22, 20203.32003.33003.23003.31003.3100621,700
May 21, 20203.26003.33003.21003.29003.29001,141,500
May 20, 20203.20003.34003.17003.30003.3000812,000
May 19, 20203.22003.27003.17003.17003.1700732,200
May 18, 20203.24003.31003.12003.20003.2000890,600
May 15, 20203.09003.26003.09003.18003.18001,184,000
May 14, 20203.00003.15002.81003.15003.15001,785,400
May 13, 20203.46003.51003.31003.48003.48002,047,200
May 12, 20203.63003.68003.49003.49003.49001,203,600
May 11, 20203.40003.66003.40003.63003.6300903,800
May 08, 20203.16003.57003.10003.47003.4700885,400
May 07, 20203.50003.53003.43003.49003.4900681,400
May 06, 20203.49003.55003.44003.46003.46001,012,000
May 05, 20203.49003.67003.45003.47003.47001,766,400
May 04, 20203.33003.49003.30003.44003.44002,184,400
May 01, 20203.31003.42003.29003.36003.36001,106,300
Apr 30, 20203.29003.51003.28003.39003.39001,541,700
Apr 29, 20203.25003.39003.18003.37003.37001,656,900
Apr 28, 20203.17003.22003.05003.17003.17001,094,200
Apr 27, 20203.11003.22003.10003.12003.1200930,900
Apr 24, 20203.02003.16002.99003.08003.0800608,500
Apr 23, 20202.95003.08002.91003.02003.0200802,800
Apr 22, 20203.03003.03002.91002.97002.9700751,200
Apr 21, 20203.02003.14002.97003.00003.0000883,000
Apr 20, 20203.00003.14003.00003.11003.11001,068,200
Apr 17, 20203.08003.17002.98003.07003.0700918,500
Apr 16, 20203.02003.09002.93003.02003.02001,238,300
Apr 15, 20202.98003.11002.93003.00003.0000866,100
Apr 14, 20202.95003.15002.95003.10003.10001,088,900
Apr 13, 20202.96003.03002.90002.94002.9400512,500
Apr 09, 20202.98003.03002.92002.99002.9900787,000
Apr 08, 20202.82002.96002.81002.92002.9200762,100
Apr 07, 20202.89002.95002.71002.79002.7900991,500
Apr 06, 20202.71002.85002.71002.84002.8400832,300
Apr 03, 20202.70002.76002.63002.66002.6600508,000
Apr 02, 20202.55002.77002.52002.73002.73001,613,100
Apr 01, 20202.73002.85002.60002.63002.63001,868,600
Mar 31, 20202.81002.92002.75002.82002.82001,344,100
Mar 30, 20202.71002.96002.71002.85002.8500837,400
Mar 27, 20202.92003.01002.70002.72002.72001,733,100
Mar 26, 20202.84003.14002.84003.02003.02001,306,300
Mar 25, 20202.72002.96002.72002.83002.83001,119,300
Mar 24, 20202.74002.88002.56002.73002.73001,463,500
Mar 23, 20202.59002.71002.51002.68002.68001,400,400
Mar 20, 20202.82002.92002.53002.53002.53002,510,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...