$0.85 -0.14 (%) Prima Biomed Shs Sponsored American Deposit Receipt Repr 30 Shs - NASDAQ

Mar. 2, 2015 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBMD historical data

Date Open High Low Close Volume
2/27/20150.871.030.870.9987,301
2/26/20150.900.900.850.853,116
2/25/20150.890.930.890.932,023
2/24/20150.890.890.870.8815,683
2/23/20150.820.860.820.8610,936
2/20/20150.840.940.790.8020,918
2/19/20150.780.850.780.846,960
2/18/20150.850.850.800.8510,171
2/17/20150.820.850.820.8416,007
2/13/20150.820.830.820.83493
2/12/20150.890.890.840.89862
2/11/20150.870.920.840.8520,652
2/10/20150.880.880.870.872,288
2/9/20150.870.870.870.8716,729
2/6/20150.870.880.870.872,332
2/5/20150.870.880.870.8713,135
2/4/20150.870.870.870.874,359
2/3/20150.850.870.850.863,101
2/2/20150.840.850.840.851,345
1/30/20150.850.860.840.845,950
1/29/20150.930.930.840.841,304
1/28/20150.900.900.840.8420,280
1/27/20150.900.900.860.8926,852
1/26/20150.820.840.820.8412,575
1/23/20150.800.800.800.80190
1/22/20150.790.830.780.831,416
1/21/20150.790.830.780.8312,387
1/20/20150.820.820.780.782,794
1/16/20150.780.820.780.788,632
1/15/20150.780.830.780.8315,780
1/14/20150.790.820.780.788,528
1/13/20150.820.820.820.825,000
1/12/20150.820.840.820.831,195
1/9/20150.820.820.820.826,519
1/8/20150.780.780.780.78183
1/7/20150.800.820.800.824,287
1/6/20150.770.770.770.770
1/5/20150.750.770.750.7716,054
1/2/20150.700.760.700.7513,725
12/31/20140.700.740.650.6711,909
12/30/20140.620.800.620.7124,563
12/29/20140.760.780.730.734,699
12/26/20140.730.800.730.7514,393
12/24/20140.750.750.750.755,597
12/23/20140.780.800.770.807,120
12/22/20140.850.850.800.823,650
12/19/20140.840.870.740.874,740
12/18/20140.810.890.800.8520,694
12/17/20140.820.900.820.821,600
12/16/20140.900.900.810.875,595
12/15/20140.850.870.820.873,761
12/12/20140.880.900.880.882,347
12/11/20140.850.910.830.9011,588
12/10/20140.890.900.880.887,884
12/9/20140.910.920.880.8811,126
12/8/20140.910.910.880.8829,461
12/5/20140.970.970.920.9329,154
12/4/20140.900.960.900.961,900
12/3/20140.950.960.910.918,207
12/2/20140.880.970.880.973,931
12/1/20140.920.920.920.92643
11/28/20140.980.980.920.931,480
11/26/20140.940.940.940.94250
11/25/20140.940.980.920.9822,453
11/24/20140.950.970.950.967,772
11/21/20140.970.970.930.933,884
11/20/20140.980.980.960.961,900
11/19/20140.930.970.920.975,566
11/18/20140.940.950.940.951,080
11/17/20140.970.970.940.952,137
11/14/20140.950.980.950.982,525
11/13/20140.930.940.860.942,000
11/12/20141.041.040.920.9827,861
11/11/20141.011.011.011.012,000
11/10/20141.021.020.960.975,570
11/7/20141.031.040.990.993,695
11/6/20141.031.041.001.0317,894
11/5/20141.031.031.031.031,180
11/4/20141.001.031.001.032,950
11/3/20140.951.030.950.988,910
10/31/20141.041.041.021.024,293
10/30/20141.001.010.990.992,041
10/29/20141.021.050.971.0231,455
10/28/20140.971.050.970.998,108
10/27/20141.001.021.001.024,020
10/24/20141.001.070.981.0164,549
10/23/20140.960.970.960.9710,979
10/22/20140.980.980.960.962,555
10/21/20140.980.980.970.984,627
10/20/20141.001.000.960.985,750
10/17/20140.951.010.951.007,930
10/16/20140.981.000.940.9633,413
10/15/20140.971.000.960.983,864
10/14/20141.001.020.971.0114,758
10/13/20140.981.010.980.995,038
10/10/20141.021.020.990.9925,307
10/9/20141.061.061.041.053,868
10/8/20141.071.071.021.0515,933
10/7/20141.081.081.041.043,374
10/6/20141.061.081.031.0714,563
  • Showing 1-100 of 721 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center