PDLI - PDL BioPharma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20182.762.792.692.762.761,440,100
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
Mar 26, 20182.922.952.832.942.941,290,200
Mar 23, 20183.013.012.892.902.901,311,800
Mar 22, 20182.953.042.912.982.981,357,200
Mar 21, 20182.792.982.792.962.961,195,100
Mar 20, 20182.922.922.782.812.81991,500
Mar 19, 20182.862.952.852.922.921,414,000
Mar 16, 20182.912.962.842.862.864,631,900
Mar 15, 20183.023.072.932.962.961,923,400
Mar 14, 20183.123.152.993.013.011,593,500
Mar 13, 20183.043.103.023.093.091,869,100
Mar 12, 20183.073.102.963.003.002,137,700
Mar 09, 20183.073.162.833.043.048,205,900
Mar 08, 20182.562.672.532.652.652,539,600
Mar 07, 20182.502.572.482.562.561,225,600
Mar 06, 20182.442.542.422.522.521,366,900
Mar 05, 20182.512.552.332.422.423,372,400
Mar 02, 20182.412.542.392.542.541,410,200
Mar 01, 20182.402.432.332.432.432,100,700
Feb 28, 20182.452.552.402.402.401,174,200
Feb 27, 20182.562.592.432.462.461,445,400
Feb 26, 20182.512.592.452.562.561,332,800
Feb 23, 20182.512.562.462.482.48869,500
Feb 22, 20182.582.592.492.502.50916,900
Feb 21, 20182.472.642.452.552.551,699,200
Feb 20, 20182.472.502.432.452.451,432,300
Feb 16, 20182.482.512.462.472.47735,700
Feb 15, 20182.512.512.462.482.48848,300
Feb 14, 20182.422.502.422.482.48764,700
Feb 13, 20182.422.482.402.432.431,063,300
Feb 12, 20182.412.482.372.422.421,460,300
Feb 09, 20182.402.462.292.402.402,639,300
Feb 08, 20182.672.682.392.392.391,594,400
Feb 07, 20182.582.722.582.652.651,924,800
Feb 06, 20182.502.642.502.552.551,718,100
Feb 05, 20182.662.662.552.562.561,514,100
Feb 02, 20182.782.782.682.692.691,094,900
Feb 01, 20182.752.812.742.792.79828,400
Jan 31, 20182.882.882.742.762.761,182,700
Jan 30, 20182.942.962.862.872.871,513,700
Jan 29, 20182.883.002.882.952.951,331,100
Jan 26, 20182.912.952.902.912.91932,500
Jan 25, 20182.832.932.822.912.911,223,400
Jan 24, 20182.832.852.772.832.83903,300
Jan 23, 20182.772.832.732.822.821,252,600
Jan 22, 20182.772.792.742.792.791,117,000
Jan 19, 20182.732.802.722.792.79955,500
Jan 18, 20182.792.792.732.752.751,152,600
Jan 17, 20182.792.832.752.802.801,160,100
Jan 16, 20182.832.892.782.792.791,061,500
Jan 12, 20182.812.872.812.842.84760,800
Jan 11, 20182.782.842.732.832.83958,900
Jan 10, 20182.762.812.742.792.79807,000
Jan 09, 20182.782.822.752.792.791,866,700
Jan 08, 20182.812.842.762.792.791,861,100
Jan 05, 20182.872.902.812.842.841,020,100
Jan 04, 20182.892.912.832.872.87941,000
Jan 03, 20182.882.952.832.882.881,385,700
Jan 02, 20182.742.882.742.872.871,322,600
Dec 29, 20172.892.922.722.742.741,253,500
Dec 28, 20172.902.922.862.892.89905,200
Dec 27, 20172.922.972.892.922.92635,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...