$40.51 +0.09 (%) PS Dyn Bio&Geno Shs - NYSE ARCA

Dec. 6, 2016 | 10:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBE historical data

Date Open High Low Close Volume
12/5/201640.2140.8040.0240.4222,423
12/2/201639.6540.1539.3839.8418,448
12/1/201640.8740.8739.5339.6326,469
11/30/201641.8941.8940.5940.7422,474
11/29/201642.0442.2341.4941.8240,826
11/28/201643.1243.1242.1342.2313,914
11/25/201643.2943.2942.8143.256,582
11/23/201641.6343.1141.1443.0619,232
11/21/201643.3343.3342.8643.2837,117
11/18/201643.7743.7742.9143.1221,700
11/17/201643.0843.6742.9743.6612,748
11/16/201644.1444.1443.1043.1325,700
11/15/201644.1044.4243.4143.9330,205
11/14/201643.2244.3542.9044.3536,160
11/11/201642.7343.2142.1243.0815,827
11/10/201643.0143.6742.1443.0899,337
11/9/201640.0842.3240.0842.1969,795
11/8/201638.2038.7537.9338.3939,635
11/7/201637.1738.3437.1738.2534,883
11/4/201635.7637.0135.7636.6724,303
11/3/201637.1737.1735.6435.71114,019
11/2/201637.6737.6737.1137.1121,748
11/1/201637.4937.9637.1137.9155,002
10/31/201637.7137.7137.3037.3720,218
10/28/201637.8837.9537.1837.6027,255
10/27/201638.6638.9538.0238.0617,692
10/26/201638.2638.7738.0038.3014,542
10/25/201638.5738.6438.2238.3279,212
10/24/201638.9038.9738.5138.5223,248
10/21/201639.1339.2138.7938.8413,082
10/20/201638.7239.3338.7239.3135,304
10/19/201639.1939.1938.6838.8120,899
10/18/201639.0239.3139.0239.1222,893
10/17/201638.5738.8838.0738.6214,914
10/14/201639.7139.7138.6138.6117,391
10/13/201639.2139.7739.0039.4622,839
10/12/201640.5840.5839.5039.5214,699
10/11/201641.1541.5140.2540.4923,337
10/10/201641.3341.8141.5141.5110,768
10/7/201641.3041.3440.8841.337,634
10/6/201641.6841.6841.2141.298,079
10/5/201642.0342.7942.0342.4915,317
10/4/201642.1542.3241.7241.8622,177
10/3/201641.8842.1641.3842.1636,065
9/30/201641.2242.1041.2141.9532,290
9/29/201642.6242.6241.1941.2732,999
9/28/201643.3043.3742.3542.6916,260
9/27/201642.5843.2042.5643.1816,180
9/26/201643.1043.1042.6342.6960,783
9/23/201643.5843.8543.3643.3722,122
9/22/201643.5043.6743.0443.6220,690
9/21/201643.2043.4142.4143.3023,345
9/20/201642.8043.1642.6143.0030,861
9/19/201642.4642.9042.2742.4110,832
9/16/201641.8742.5041.8742.4014,170
9/15/201641.5342.3341.5342.208,660
9/14/201641.2342.2241.2341.7215,271
9/13/201641.5941.6040.6941.2027,684
9/12/201640.3641.9640.3641.9534,452
9/9/201641.3441.4840.4140.4125,794
9/8/201641.1141.6841.0141.5921,114
9/7/201640.7741.2340.7741.2210,805
9/6/201640.4741.0340.4640.8619,366
9/2/201640.3440.6040.1140.3619,126
9/1/201640.2640.3439.9540.3332,531
8/31/201640.5440.5439.9840.1623,737
8/30/201640.7340.8340.4440.5511,298
8/29/201641.1441.1440.5540.7298,581
8/26/201640.8141.2440.5140.979,735
8/25/201641.1741.6240.0740.6833,085
8/24/201642.5443.1640.8941.1518,025
8/23/201642.7142.7542.4442.5222,806
8/22/201641.6942.4941.6942.4415,712
8/19/201641.5741.5741.0841.3314,753
8/18/201641.4141.7141.3041.5911,131
8/17/201641.5941.6541.1841.4615,894
8/16/201642.1042.1041.5341.5717,404
8/15/201642.0042.4142.0042.2017,951
8/12/201641.7141.9241.5241.8920,593
8/11/201641.4841.9541.2741.84125,053
8/10/201642.4042.4241.3141.3318,708
8/9/201642.5842.5942.3342.5229,743
8/8/201643.0443.0442.3442.4723,915
8/5/201642.8143.2842.5442.9730,659
8/4/201642.8443.1842.5542.6028,722
8/3/201642.0242.7542.0242.7353,313
8/2/201642.3142.4641.4042.1577,345
8/1/201641.7242.7641.7242.3750,049
7/29/201640.7141.2140.5441.2034,234
7/28/201640.9841.0740.5540.7416,820
7/27/201639.9940.9039.9940.8421,452
7/26/201639.8940.2039.7940.0026,505
7/25/201639.8440.2039.7040.0830,815
7/22/201639.9140.1339.8039.8523,560
7/21/201639.6840.1739.5439.8121,058
7/20/201638.4239.4538.4239.4024,798
7/19/201639.2439.2838.3038.3422,071
7/18/201639.1639.3838.9139.2817,836
7/15/201638.6339.1938.6339.1131,136
7/14/201638.7738.7738.2438.6135,891
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center