$34.76 -0.46 (%) PS Dyn Bio&Geno Shs - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBE historical data

Date Open High Low Close Volume
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
12/9/201549.4749.5548.4848.6830,241
12/8/201548.5649.9448.5249.7856,512
12/7/201550.2350.2449.0149.0926,667
12/4/201549.1750.2949.0050.2939,275
12/3/201551.2951.2948.6248.9825,256
12/2/201551.0551.6950.7650.8118,450
12/1/201551.2751.3950.4251.1833,042
11/30/201551.9851.9850.6550.9949,009
11/27/201551.7352.0351.6451.8813,419
11/25/201551.1351.8551.1351.7320,893
11/24/201550.8151.1450.5650.9737,702
11/23/201550.7951.4650.7951.1121,473
11/20/201550.9551.4250.8050.8729,055
11/19/201551.7551.7850.8050.8517,038
11/18/201550.6351.8150.4751.7853,315
11/17/201549.7150.7249.4250.3339,710
11/16/201549.3849.6248.5049.4558,905
11/13/201549.3950.3349.0049.6826,139
11/12/201549.8750.4249.4749.5066,360
11/11/201551.1151.1150.0750.0993,855
11/10/201550.8051.0950.2751.0525,985
11/9/201550.3851.1650.2651.0125,553
11/6/201550.6950.8449.4050.4699,704
11/5/201551.5351.6450.4450.9731,365
11/4/201552.0752.2050.7651.6046,784
11/3/201551.6152.2150.8851.8263,019
10/30/201550.4050.5049.7450.0236,428
10/29/201551.1051.7850.1550.3638,580
10/28/201549.9751.0649.3551.0457,025
10/26/201548.5349.3247.9948.5785,246
10/23/201547.8048.6347.6148.4662,287
10/22/201546.8147.5346.0647.14157,177
10/21/201547.5047.6045.4746.67191,729
10/20/201548.1048.1946.5846.6399,627
10/19/201547.5248.9046.9448.11111,155
10/16/201547.7548.2446.8947.55127,945
10/15/201545.1047.6845.1047.68101,066
10/14/201545.3046.4444.8945.43147,237
10/13/201546.2047.1844.9845.05359,676
10/12/201546.9147.0246.0246.47430,930
10/9/201546.2446.9845.5746.45108,470
10/8/201546.6546.7644.7046.1995,374
10/7/201546.4747.4745.6046.82167,515
10/6/201547.7548.0044.8646.28216,335
10/5/201548.7149.3747.6248.1470,035
10/2/201545.2848.3145.2648.3171,048
10/1/201546.0046.2344.9046.2362,226
9/30/201544.8646.3044.6845.7255,071
9/29/201544.7346.3743.5144.09121,303
9/28/201546.9746.9743.5244.64199,596
9/25/201550.9050.9746.3947.23127,328
9/24/201550.6950.7049.0750.2491,133
9/23/201551.3551.7650.3551.0830,533
9/22/201551.5251.7550.3151.2173,756
9/21/201555.0155.1451.6152.2455,986
9/18/201555.4855.7254.7254.7526,139
9/17/201555.1656.9054.9356.3028,175
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center