$0.79 -0.04 (%) Prima Biomed Shs Sponsored American Deposit Receipt Repr 30 Shs - NASDAQ

Dec. 5, 2016 | 03:34 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
12/2/20160.850.850.820.8326,041
12/1/20160.850.850.810.8251,005
11/30/20160.860.860.820.8541,671
11/29/20160.820.880.820.84106,746
11/28/20160.860.870.810.8284,761
11/25/20160.840.840.810.8427,315
11/23/20160.780.850.780.8179,102
11/22/20160.770.800.770.7872,114
11/21/20160.810.820.770.8072,633
11/18/20160.790.820.790.8146,555
11/17/20160.800.820.780.8148,431
11/16/20160.820.820.810.8243,818
11/15/20160.820.820.800.8242,784
11/14/20160.820.820.800.8180,423
11/11/20160.850.850.790.8256,303
11/10/20160.800.830.760.8179,711
11/9/20160.760.840.760.79102,351
11/8/20160.790.800.780.7983,520
11/7/20160.800.830.780.8047,662
11/4/20160.800.830.790.8177,876
11/3/20160.840.840.760.76175,974
11/2/20160.830.840.820.8466,960
11/1/20160.860.860.820.83113,459
10/31/20160.840.850.840.8517,292
10/28/20160.850.870.850.8545,451
10/27/20160.870.870.850.86125,777
10/26/20160.880.880.860.8638,587
10/25/20160.860.880.860.8855,207
10/24/20160.870.880.860.8792,793
10/21/20160.890.890.870.8817,387
10/20/20160.870.890.870.8912,311
10/19/20160.870.890.870.8731,839
10/18/20160.870.890.870.8959,617
10/17/20160.880.890.870.8932,171
10/14/20160.880.890.870.8753,919
10/13/20160.870.890.870.8777,222
10/12/20160.900.900.870.89137,190
10/11/20160.900.920.880.8868,348
10/10/20160.880.920.880.8957,478
10/7/20160.890.900.880.8854,689
10/6/20160.890.930.890.90135,362
10/5/20160.910.950.890.95291,154
10/4/20160.880.890.880.8962,117
10/3/20160.880.890.870.8858,379
9/30/20160.880.890.880.8924,581
9/29/20160.890.910.880.8995,639
9/28/20160.880.910.880.91119,737
9/27/20160.880.890.880.8838,034
9/26/20160.880.890.880.8923,108
9/23/20160.890.900.880.89132,226
9/22/20160.880.900.880.8925,950
9/21/20160.880.900.880.8889,344
9/20/20160.880.910.860.8857,888
9/19/20160.900.900.860.8987,576
9/16/20160.910.920.900.9023,623
9/15/20160.890.920.890.9156,564
9/14/20160.920.920.890.9070,387
9/13/20160.950.970.890.9091,968
9/12/20160.860.880.860.8820,966
9/9/20160.850.870.850.8633,883
9/8/20160.870.880.860.8828,155
9/7/20160.850.890.850.8785,981
9/6/20160.850.870.850.8682,239
9/2/20160.850.850.850.8566,132
9/1/20160.870.870.850.8569,945
8/31/20160.870.870.870.8736,753
8/30/20160.860.870.850.8786,708
8/29/20160.860.870.840.8549,134
8/26/20160.900.910.850.87104,491
8/25/20160.910.940.860.89296,800
8/24/20160.860.860.820.85104,609
8/23/20160.840.860.840.8626,592
8/22/20160.830.850.830.8470,230
8/19/20160.850.860.830.8544,944
8/18/20160.850.860.850.8577,466
8/17/20160.840.840.800.84116,231
8/16/20160.860.880.820.84212,458
8/15/20160.890.900.840.8698,818
8/12/20160.880.910.860.8880,488
8/11/20160.880.910.880.90132,930
8/10/20160.890.900.890.8953,379
8/9/20160.880.900.880.89105,926
8/8/20160.890.900.870.90249,621
8/5/20160.880.900.880.8878,277
8/4/20160.900.910.880.88137,543
8/3/20160.890.910.890.8963,515
8/2/20160.900.910.890.90117,971
8/1/20160.940.940.900.9062,837
7/29/20160.910.940.900.9396,932
7/28/20160.900.920.900.9196,474
7/27/20160.900.920.900.9264,821
7/26/20160.880.910.880.89127,702
7/25/20160.920.930.880.88129,506
7/22/20160.920.930.910.92117,566
7/21/20160.900.920.900.9186,205
7/20/20160.900.920.900.9099,740
7/19/20160.910.930.900.91125,449
7/18/20160.920.930.910.91103,428
7/15/20160.920.940.920.92102,084
7/14/20160.930.930.920.9241,003
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center