$37.27 -1.29 (%) PS Dyn Bio&Geno Shs -

May. 4, 2016 | 03:59 PM

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
5/4/201638.3438.3837.2337.2777,975
5/3/201639.4839.5438.5238.5633,582
5/2/201639.4639.8538.7239.8060,476
4/29/201639.9840.1539.0639.3241,400
4/28/201640.4241.4240.1840.3545,106
4/27/201641.2241.2240.4540.7130,860
4/26/201642.2142.2341.0941.3916,476
4/25/201642.2142.6442.0042.1316,247
4/22/201642.3642.4741.4642.3636,426
4/21/201641.3342.3241.2342.2930,405
4/20/201641.4841.8341.1041.3628,074
4/19/201641.7941.7940.9941.2333,170
4/18/201641.0341.9740.9341.7624,893
4/15/201641.4041.4040.7641.1522,562
4/14/201641.4041.5841.1941.3128,134
4/13/201640.5941.3440.2841.2826,657
4/12/201639.8640.2839.3340.2031,669
4/11/201640.5340.5839.5839.6851,303
4/8/201641.3941.4740.0040.5038,026
4/7/201641.7742.1040.6640.9477,508
4/6/201639.8242.0639.8042.0255,638
4/5/201639.4140.1039.2639.6022,777
4/4/201639.4440.4239.3739.6736,851
4/1/201638.1439.3637.8339.2646,120
3/31/201637.3338.9137.3338.2840,457
3/30/201637.5038.2436.9137.0729,472
3/29/201636.3837.3335.5437.2943,618
3/28/201637.4237.5636.5236.5534,180
3/24/201636.7537.9336.0437.2543,261
3/23/201638.6038.9536.9936.9931,390
3/22/201637.1738.7437.1738.6746,875
3/21/201636.6037.7736.5537.3753,052
3/18/201636.0737.1135.4036.8362,500
3/17/201635.8336.1634.7935.7769,853
3/16/201636.4237.0035.3835.9652,649
3/15/201637.9437.9436.3536.5055,397
3/14/201638.0838.5938.0338.2353,177
3/11/201637.5138.1437.2338.1443,551
3/10/201637.9738.3136.6237.0635,833
3/9/201638.4138.4637.2037.6826,391
3/8/201639.9839.9938.1838.2426,881
3/7/201638.5740.1138.1939.9133,369
3/4/201638.8739.5638.4238.6437,277
3/3/201639.3039.3738.4838.7640,958
3/2/201638.1739.4138.1639.2640,469
3/1/201637.3438.1736.8138.1731,618
2/29/201637.4137.6236.8236.8644,625
2/26/201637.2337.6336.9337.4148,886
2/25/201637.1237.2436.6336.9617,571
2/24/201636.2836.9635.6236.9130,089
2/23/201637.4437.7536.5736.5729,731
2/22/201637.8838.2237.4737.6232,196
2/19/201636.7637.4736.3037.4727,289
2/18/201638.2938.2936.9136.9137,823
2/17/201637.4738.3037.4038.2028,258
2/16/201636.4337.1436.4337.1449,005
2/12/201635.2235.9034.5335.8787,704
2/11/201634.3735.0534.0234.7697,799
2/10/201635.3836.3135.1835.2272,525
2/9/201634.2135.9334.1335.0786,600
2/8/201635.9335.9334.5334.95121,128
2/5/201638.0738.0736.7337.0953,661
2/4/201637.5339.3937.3838.2560,205
2/3/201637.6637.8136.1537.70149,311
2/2/201638.2838.3337.2537.5144,669
2/1/201638.2239.0037.8138.72129,133
1/29/201637.8738.6737.4238.5374,972
1/28/201639.7839.7837.3937.9978,009
1/27/201640.9541.2039.2639.5444,554
1/26/201641.1641.2039.7640.7565,903
1/25/201641.1641.9640.9440.9732,350
1/22/201640.9941.5440.5841.5199,114
1/21/201640.7241.4440.0940.0965,280
1/20/201638.6841.3737.9740.77159,265
1/19/201641.6841.8438.9039.50274,080
1/15/201640.3541.3339.7341.0456,670
1/14/201640.9742.4439.3041.95116,156
1/13/201643.4943.6840.6840.69103,425
1/12/201643.2144.4041.7743.34124,741
1/11/201644.7744.9341.8342.82414,513
1/8/201645.8646.1044.4844.5463,081
1/7/201646.3146.6245.2845.43114,471
1/6/201647.6748.0946.8247.3385,133
1/5/201649.0049.2948.2148.4046,961
1/4/201649.6449.6448.7049.0936,311
12/31/201550.8851.0350.5250.5218,465
12/30/201551.2051.3750.8650.9921,864
12/29/201550.8351.3850.7251.3142,151
12/28/201550.2250.5950.0650.4920,450
12/24/201550.5750.7950.3950.564,579
12/23/201550.3650.6550.0850.5935,610
12/22/201550.1350.1949.6549.9618,418
12/21/201549.7050.0349.0249.9735,326
12/18/201549.2750.1149.2749.4128,827
12/17/201550.5650.5649.4149.7418,463
12/16/201549.2750.4449.1450.4232,273
12/15/201548.1149.2448.0149.0453,648
12/14/201547.8548.3846.9547.6841,718
12/11/201548.8149.1047.8047.8355,185
12/10/201548.7349.5748.6349.3818,256
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center