$1.08 +0.04 (%) Prima Biomed Shs Sponsored American Deposit Receipt Repr 30 Shs - NASDAQ

Apr. 29, 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

PBMD historical data

Date Open High Low Close Volume
4/29/20161.051.101.041.08523,127
4/28/20161.051.071.031.04315,522
4/27/20161.091.101.051.06333,380
4/26/20161.051.091.031.07625,734
4/25/20161.071.091.051.05318,228
4/22/20161.111.111.031.09764,732
4/21/20161.161.171.051.121,467,079
4/20/20160.951.240.911.156,095,858
4/19/20160.961.000.930.93256,813
4/18/20160.900.920.900.91142,637
4/15/20160.920.940.910.9273,685
4/14/20160.940.950.920.9263,737
4/13/20160.940.950.920.9584,956
4/12/20160.920.970.920.9597,182
4/11/20160.930.960.920.95100,049
4/8/20160.960.960.940.9451,356
4/7/20160.970.970.920.9598,844
4/6/20160.950.970.930.97124,179
4/5/20160.940.950.910.95131,020
4/4/20160.930.950.920.9594,223
4/1/20160.970.970.920.94116,994
3/31/20160.940.980.920.9587,618
3/30/20160.930.960.920.9388,206
3/29/20160.920.940.910.9497,397
3/28/20160.930.990.920.93108,053
3/24/20160.970.970.930.95141,660
3/23/20161.011.010.940.94146,148
3/22/20160.921.030.921.00373,775
3/21/20160.920.970.910.92114,353
3/18/20160.910.950.910.9391,277
3/17/20160.930.970.910.93193,307
3/16/20160.910.940.900.93122,234
3/15/20160.970.990.900.91216,985
3/14/20161.001.010.940.9588,520
3/11/20161.101.100.911.00989,368
3/10/20160.861.090.841.081,106,535
3/9/20160.870.870.820.8657,519
3/8/20160.850.880.850.8772,070
3/7/20160.840.880.840.85146,894
3/4/20160.830.860.820.84206,295
3/3/20160.850.890.850.85259,837
3/2/20160.870.870.840.85191,448
3/1/20160.840.850.820.83214,285
2/29/20160.880.880.830.8362,529
2/26/20160.840.860.820.8582,421
2/25/20160.870.870.810.8476,605
2/24/20160.860.870.820.86133,829
2/23/20160.860.900.850.8672,499
2/22/20160.910.920.860.86120,764
2/19/20160.870.900.830.90155,972
2/18/20160.860.890.850.8796,930
2/17/20160.850.880.850.86121,842
2/16/20160.800.870.800.83121,784
2/12/20160.830.830.780.80202,161
2/11/20160.830.860.720.82266,795
2/10/20160.860.870.800.84167,054
2/9/20160.900.900.820.86185,131
2/8/20160.950.950.870.90249,634
2/5/20160.940.960.900.96112,015
2/4/20160.950.960.900.95248,190
2/3/20160.960.960.930.9476,467
2/2/20160.960.970.930.9531,013
2/1/20160.950.990.940.97165,363
1/29/20160.960.970.910.95138,999
1/28/20161.021.020.950.96191,087
1/27/20160.940.970.910.9675,137
1/26/20160.960.960.890.95113,982
1/25/20160.950.990.940.94123,845
1/22/20160.940.970.930.96183,018
1/21/20160.910.950.840.92258,751
1/20/20160.870.930.800.91636,765
1/19/20161.011.010.770.89663,350
1/15/20160.980.980.910.95444,964
1/14/20160.981.000.950.98634,993
1/13/20161.081.080.991.00775,368
1/12/20161.081.111.041.06527,470
1/11/20161.091.141.061.08598,085
1/8/20161.131.151.081.10484,816
1/7/20161.121.161.101.10577,618
1/6/20161.141.161.121.16420,612
1/5/20161.191.191.151.17417,184
1/4/20161.151.201.131.18525,789
12/31/20151.221.271.141.143,664,106
12/30/20151.091.111.081.11577,378
12/29/20151.111.111.081.09402,680
12/28/20151.101.131.091.11337,424
12/24/20151.111.141.101.11268,229
12/23/20151.111.131.101.13274,737
12/22/20151.141.151.091.12716,595
12/21/20151.121.121.091.09728,883
12/18/20151.121.131.101.11512,077
12/17/20151.141.171.111.11495,121
12/16/20151.151.191.141.16285,410
12/15/20151.131.171.131.16277,197
12/14/20151.191.241.121.15944,174
12/11/20151.261.291.191.211,465,232
12/10/20151.141.221.121.20795,030
12/9/20151.131.161.101.15854,826
12/8/20151.161.161.131.15509,374
12/7/20151.201.241.131.181,018,679
  • Showing 1-100 of 1,016 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center