$1.17 -0.05 (%) Prima Biomed Shs Sponsored American Deposit Receipt Repr 30 Shs - NASDAQ

Jul. 31, 2015 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBMD historical data

Date Open High Low Close Volume
7/30/20151.261.281.201.22724,321
7/29/20151.321.351.271.27502,753
7/28/20151.261.431.261.341,177,721
7/27/20151.251.321.251.28637,973
7/24/20151.331.361.251.25554,244
7/23/20151.321.421.281.30962,467
7/22/20151.281.291.231.28644,391
7/21/20151.351.361.281.28879,776
7/20/20151.421.431.351.35781,868
7/17/20151.451.461.361.431,531,964
7/16/20151.531.581.451.461,743,955
7/15/20151.451.641.391.554,415,658
7/14/20151.301.561.281.423,507,903
7/13/20151.271.331.271.30592,652
7/10/20151.321.321.241.29870,114
7/9/20151.321.321.251.27849,310
7/8/20151.301.391.221.323,562,792
7/7/20151.661.781.421.6214,520,000
7/6/20151.261.301.151.191,452,564
7/2/20151.441.441.261.301,071,834
7/1/20151.471.531.341.391,164,260
6/30/20151.501.501.391.45856,683
6/29/20151.521.581.381.461,939,499
6/26/20151.701.731.601.601,344,954
6/25/20151.701.761.651.71893,111
6/24/20151.721.741.631.681,336,341
6/23/20151.701.861.701.721,551,474
6/22/20151.811.841.701.721,274,635
6/19/20151.861.941.801.822,044,221
6/18/20151.682.011.671.944,615,990
6/17/20151.721.801.631.721,169,340
6/16/20151.791.881.611.752,877,042
6/15/20151.951.971.811.821,328,748
6/12/20152.062.071.951.961,516,580
6/11/20152.152.152.032.061,761,580
6/10/20152.252.262.112.182,570,394
6/9/20152.122.382.122.194,687,087
6/8/20152.082.362.072.194,595,862
6/5/20151.972.341.912.145,747,845
6/4/20152.052.091.952.012,494,456
6/3/20152.282.352.102.145,345,425
6/2/20151.872.441.872.119,013,072
6/1/20152.192.211.871.975,452,729
5/29/20152.862.882.252.289,003,929
5/28/20152.812.812.352.475,277,129
5/27/20152.973.272.612.759,585,345
5/26/20153.804.352.952.9728,194,987
5/22/20152.893.932.873.1524,475,893
5/21/20154.334.922.833.0522,921,904
5/20/20152.136.482.085.9191,456,039
5/19/20150.671.690.631.602,945,360
5/18/20150.500.520.420.5237,045
5/15/20150.530.530.490.5012,052
5/14/20150.610.610.550.556,795
5/13/20150.580.580.580.581,200
5/12/20150.600.620.570.5812,629
5/11/20150.530.590.530.556,694
5/8/20150.520.530.500.508,500
5/7/20150.500.500.500.50905
5/6/20150.530.530.460.4920,452
5/5/20150.510.510.510.513,151
5/4/20150.520.520.510.515,883
5/1/20150.560.560.510.545,302
4/30/20150.560.560.560.56130
4/29/20150.560.570.560.57200
4/28/20150.610.610.560.5714,501
4/27/20150.590.590.560.566,306
4/24/20150.570.590.520.5623,853
4/23/20150.650.650.500.6164,451
4/22/20150.630.630.630.630
4/21/20150.620.630.600.6312,750
4/20/20150.650.650.620.6230,720
4/17/20150.610.640.610.64600
4/16/20150.610.640.610.642,239
4/15/20150.620.620.610.615,750
4/14/20150.650.650.610.6212,052
4/13/20150.640.680.640.665,546
4/10/20150.640.640.640.64693
4/9/20150.680.680.640.676,480
4/8/20150.670.690.670.681,775
4/7/20150.650.670.640.6711,042
4/6/20150.650.650.640.6514,828
4/2/20150.700.700.650.6534,212
4/1/20150.710.730.650.7322,624
3/31/20150.740.750.720.754,386
3/30/20150.750.750.720.7219,551
3/27/20150.800.800.800.801,531
3/26/20150.810.810.750.8012,608
3/25/20150.800.800.800.803,327
3/24/20150.790.790.790.7910,403
3/23/20150.790.790.790.792,300
3/20/20150.850.850.790.803,675
3/19/20150.770.790.770.7910,492
3/18/20150.750.750.720.7224,465
3/17/20150.780.780.780.783,204
3/16/20150.780.790.780.793,951
3/13/20150.840.840.840.84111
3/12/20150.780.780.780.780
3/11/20150.800.800.780.7816,000
3/10/20150.850.850.820.8215,910
  • Showing 1-100 of 827 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!