$40.08 +0.23 (%) PS Dyn Bio&Geno Shs -

Jul. 25, 2016 | 03:57 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
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
7/13/201639.5139.5138.4138.4341,053
7/12/201639.4339.6739.2239.2633,576
7/11/201639.5539.6239.1739.1717,942
7/8/201638.8739.4838.7739.3316,532
7/7/201638.7438.9738.3838.7821,270
7/6/201637.4338.4737.3838.4720,894
7/5/201637.8838.0037.3237.5718,894
7/1/201636.7737.8936.7737.8825,952
6/30/201636.8737.1336.4236.9932,474
6/29/201636.5637.0036.3136.8324,796
6/28/201634.9036.1234.9036.0841,457
6/27/201635.5235.7934.4134.5070,999
6/24/201635.9836.7835.5035.84115,434
6/23/201637.2037.6336.9337.6228,990
6/22/201636.8837.6536.5136.7844,902
6/21/201637.5537.5536.6536.9642,025
6/20/201637.4038.0437.4037.4725,577
6/17/201638.0738.2837.0137.0128,164
6/16/201638.0438.1637.5238.1518,348
6/15/201638.2838.5538.0538.1520,033
6/14/201638.0738.4737.6338.0838,944
6/13/201638.5039.1038.1538.1941,928
6/10/201639.1439.1438.5138.7029,340
6/9/201640.1040.3339.5239.5271,730
6/8/201640.3340.3639.9340.2633,243
6/7/201640.9140.9140.2040.2027,179
6/6/201640.8841.5540.4441.4733,694
6/3/201641.6341.6340.4840.7920,011
6/2/201640.8541.7240.8541.7219,966
6/1/201640.5141.0340.3040.8620,139
5/31/201640.3140.9740.3140.7027,677
5/27/201639.7740.1439.5640.1437,900
5/26/201640.2340.2339.6039.7230,909
5/25/201640.0840.4739.9940.3934,710
5/24/201639.2539.8739.1039.8040,860
5/23/201638.5539.2738.5038.8676,673
5/20/201637.7138.5537.7138.47124,695
5/19/201638.0338.6137.4037.6864,814
5/18/201637.5038.5137.5038.3088,042
5/17/201638.0438.2637.4137.5462,523
5/16/201637.4738.3037.4738.1732,631
5/13/201636.8437.6936.8437.3730,737
5/12/201637.5237.5936.4436.9153,776
5/11/201638.6638.6637.3437.3421,252
5/10/201638.7338.7437.8538.7041,832
5/9/201637.4138.8437.4138.4727,438
5/6/201637.2637.5736.7637.3437,076
5/5/201637.4637.5636.9837.4336,379
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center