PSDV - pSivida Corp.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181.091.121.081.111.11174,600
Jan 18, 20181.081.111.071.091.09220,900
Jan 17, 20181.091.091.071.081.08277,100
Jan 16, 20181.151.161.081.101.10386,500
Jan 12, 20181.131.181.111.141.14606,600
Jan 11, 20181.051.121.051.111.11365,100
Jan 10, 20181.111.121.061.061.06330,300
Jan 09, 20181.101.141.101.101.10289,300
Jan 08, 20181.131.151.101.101.10303,800
Jan 05, 20181.111.141.101.121.12290,500
Jan 04, 20181.141.161.111.131.13381,800
Jan 03, 20181.121.141.121.121.12246,300
Jan 02, 20181.101.131.081.111.11315,800
Dec 29, 20171.061.081.041.081.08248,900
Dec 28, 20171.081.091.041.051.05259,700
Dec 27, 20171.041.081.041.071.07281,600
Dec 26, 20171.021.051.021.031.03237,700
Dec 22, 20171.051.061.031.051.05370,300
Dec 21, 20171.071.081.041.051.05301,700
Dec 20, 20171.071.101.041.051.05437,300
Dec 19, 20171.081.101.051.061.06358,300
Dec 18, 20171.161.161.051.081.08648,600
Dec 15, 20171.071.141.031.131.13888,200
Dec 14, 20171.201.201.021.061.061,725,500
Dec 13, 20171.181.201.131.151.15687,600
Dec 12, 20171.181.221.171.191.19417,100
Dec 11, 20171.231.231.171.181.18546,800
Dec 08, 20171.271.271.221.231.23458,200
Dec 07, 20171.221.271.211.271.27382,900
Dec 06, 20171.261.311.221.241.24373,700
Dec 05, 20171.311.331.261.271.27487,000
Dec 04, 20171.281.381.281.311.311,382,700
Dec 01, 20171.251.291.251.281.28234,600
Nov 30, 20171.251.281.241.261.26286,300
Nov 29, 20171.281.301.241.251.25266,900
Nov 28, 20171.261.321.211.261.26266,800
Nov 27, 20171.291.321.261.271.27475,000
Nov 24, 20171.331.331.291.331.33272,100
Nov 22, 20171.341.341.291.331.33311,300
Nov 21, 20171.271.341.261.311.31570,800
Nov 20, 20171.271.301.261.271.27602,400
Nov 17, 20171.241.261.211.261.26468,200
Nov 16, 20171.211.241.201.221.22331,800
Nov 15, 20171.201.241.171.211.21339,400
Nov 14, 20171.261.311.201.221.22581,100
Nov 13, 20171.401.401.241.281.281,082,100
Nov 10, 20171.351.441.301.381.381,413,400
Nov 09, 20171.251.371.231.341.342,090,600
Nov 08, 20171.201.271.171.231.232,516,600
Nov 07, 20171.171.241.141.161.161,106,200
Nov 06, 20171.251.271.221.261.261,070,400
Nov 03, 20171.201.231.191.231.23659,800
Nov 02, 20171.181.191.161.191.19228,700
Nov 01, 20171.171.181.141.181.18402,900
Oct 31, 20171.171.181.131.171.17372,300
Oct 30, 20171.191.201.161.161.16496,800
Oct 27, 20171.201.201.171.191.19558,100
Oct 26, 20171.201.201.171.191.19678,800
Oct 25, 20171.211.211.181.201.20648,700
Oct 24, 20171.221.241.191.201.20973,300
Oct 23, 20171.201.251.181.201.201,400,400
Oct 20, 20171.201.211.171.201.20772,000
Oct 19, 20171.201.211.171.201.20513,500
Oct 18, 20171.191.221.171.201.20535,400
Oct 17, 20171.221.221.171.201.20678,900
Oct 16, 20171.251.251.191.211.21647,300
Oct 13, 20171.221.251.201.231.23969,800
Oct 12, 20171.251.261.221.221.22934,600
Oct 11, 20171.231.261.211.241.241,120,300
Oct 10, 20171.321.321.211.241.241,760,200
Oct 09, 20171.251.251.211.221.22639,600
Oct 06, 20171.291.311.221.231.232,099,400
Oct 05, 20171.201.291.201.261.263,265,900
Oct 04, 20171.191.211.191.191.19253,000
Oct 03, 20171.201.201.171.201.20384,800
Oct 02, 20171.211.221.181.201.20279,600
Sep 29, 20171.181.221.181.201.20360,000
Sep 28, 20171.211.251.191.201.20429,300
Sep 27, 20171.241.241.161.201.20589,100
Sep 26, 20171.291.291.221.241.24432,500
Sep 25, 20171.271.281.231.251.25290,200
Sep 22, 20171.241.251.201.251.25599,800
Sep 21, 20171.221.271.151.221.22728,100
Sep 20, 20171.271.271.221.251.25141,700
Sep 19, 20171.291.291.221.251.25232,100
Sep 18, 20171.261.301.251.281.28124,700
Sep 15, 20171.231.311.211.211.21310,500
Sep 14, 20171.271.271.221.221.22121,000
Sep 13, 20171.291.291.211.261.26292,800
Sep 12, 20171.361.371.211.301.30836,400
Sep 11, 20171.281.401.281.371.37599,400
Sep 08, 20171.281.331.271.281.28142,400
Sep 07, 20171.271.311.251.301.30232,400
Sep 06, 20171.231.301.221.271.27200,000
Sep 05, 20171.251.281.221.241.24255,800
Sep 01, 20171.231.291.211.271.27198,200
Aug 31, 20171.231.251.181.211.21212,100
Aug 30, 20171.161.221.161.211.21137,200
Aug 29, 20171.201.211.111.171.17312,400
Aug 28, 20171.251.291.201.211.21249,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...