PRIMA BIOMED SP ADR (NQ: PBMD)
1.015 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 0.9950 1.015 0.9950 1.015 3,162 +0.02(+1.51%)
Sep 26, 2014 1.018 1.018 0.9800 0.9999 17,830 -0.02(-1.97%)
Sep 25, 2014 1.013 1.020 1.010 1.020 13,022 +0.00(+0.00%)
Sep 24, 2014 1.040 1.040 1.010 1.020 12,455 -0.01(-0.58%)
Sep 23, 2014 1.040 1.040 1.012 1.026 2,226 +0.01(+0.59%)
Sep 22, 2014 1.030 1.040 1.010 1.020 1,717 -0.03(-2.86%)
Sep 19, 2014 1.040 1.060 1.000 1.050 30,798 -0.02(-1.87%)
Sep 18, 2014 1.070 1.080 1.030 1.070 55,453 +0.04(+3.88%)
Sep 17, 2014 0.9900 1.030 0.9900 1.030 26,215 +0.04(+4.04%)
Sep 16, 2014 0.9800 0.9900 0.9800 0.9900 16,037 -0.01(-0.50%)
Sep 15, 2014 1.020 1.020 0.9600 0.9950 81,798 -0.04(-3.40%)
Sep 12, 2014 1.000 1.000 0.9020 1.030 167,393 +0.00(+0.13%)
Sep 11, 2014 1.020 1.029 1.020 1.029 9,965 +0.01(+0.85%)
Sep 10, 2014 1.020 1.030 1.020 1.020 9,470 -0.01(-0.53%)
Sep 09, 2014 1.030 1.030 1.020 1.025 22,875 -0.01(-0.75%)
Sep 08, 2014 1.060 1.060 1.030 1.033 9,290 +0.00(+0.31%)
Sep 05, 2014 1.060 1.090 1.030 1.030 11,958 +0.00(+0.00%)
Sep 04, 2014 1.080 1.030 1.030 8,477 -0.01(-0.96%)
Sep 03, 2014 1.040 1.063 1.040 1.040 6,142 +0.00(+0.00%)
Sep 02, 2014 1.086 1.086 1.030 1.040 13,979 -0.03(-2.80%)
Aug 29, 2014 1.070 1.070 1.070 0 -0.01(-0.93%)
Aug 28, 2014 1.050 1.090 1.050 1.080 23,890 +0.02(+1.88%)
Aug 27, 2014 1.070 1.050 1.060 16,057 -0.02(-1.84%)
Aug 26, 2014 1.150 1.060 1.080 69,655 -0.03(-2.70%)
Aug 25, 2014 1.080 1.080 1.080 1.110 9,727 +0.00(+0.00%)
Aug 22, 2014 1.100 1.110 1.090 1.110 33,288 +0.01(+0.90%)
Aug 21, 2014 1.100 1.100 1.100 1.100 1,600 +0.00(+0.01%)
Aug 20, 2014 1.120 1.090 1.100 40,711 -0.02(-1.79%)
Aug 19, 2014 1.120 1.160 1.120 1.120 42,335 +0.00(+0.00%)
Aug 18, 2014 1.120 1.110 1.120 18,500 +0.01(+0.90%)
Aug 15, 2014 1.122 1.110 1.110 17,055 -0.01(-0.89%)
Aug 14, 2014 1.100 1.128 1.090 1.120 26,643 +0.02(+1.82%)
Aug 13, 2014 1.101 1.120 1.090 1.100 7,792 -0.02(-1.79%)
Aug 12, 2014 1.210 1.210 1.110 1.120 79,760 -0.08(-6.67%)
Aug 11, 2014 1.210 1.210 1.130 1.200 51,293 +0.03(+2.56%)
Aug 08, 2014 1.130 1.180 1.090 1.170 43,956 +0.03(+2.67%)
Aug 07, 2014 1.150 1.150 1.100 1.140 2,558 -0.02(-1.76%)
Aug 06, 2014 1.140 1.160 1.120 1.160 3,410 -0.01(-0.85%)
Aug 05, 2014 1.150 1.190 1.150 1.170 38,933 +0.08(+7.33%)
Aug 04, 2014 1.090 1.100 1.090 1.090 4,461 -0.01(-1.24%)
Aug 01, 2014 1.091 1.120 1.090 1.104 16,555 +0.01(+1.27%)
Jul 31, 2014 1.120 1.120 1.090 1.090 20,730 -0.03(-2.68%)
Jul 30, 2014 1.110 1.147 1.110 1.120 8,552 +0.01(+0.90%)
Jul 29, 2014 1.130 1.130 1.110 1.110 3,803 -0.01(-0.89%)
Jul 28, 2014 1.120 1.182 1.110 1.120 3,736 +0.00(+0.00%)
Jul 25, 2014 1.161 1.170 1.120 1.120 17,868 -0.04(-3.68%)
Jul 24, 2014 1.120 1.163 1.120 1.163 19,757 +0.03(+2.89%)
Jul 23, 2014 1.130 1.220 1.120 1.130 42,887 +0.03(+2.74%)
Jul 22, 2014 1.110 1.140 1.100 1.100 17,920 -0.03(-2.65%)
Jul 21, 2014 1.100 1.170 1.100 1.130 56,268 -0.05(-4.24%)
Jul 18, 2014 1.226 1.270 1.180 1.180 11,779 -0.01(-0.66%)
Jul 17, 2014 1.200 1.240 1.180 1.188 51,940 +0.03(+2.40%)
Jul 16, 2014 1.200 1.290 1.160 1.160 130,077 +0.08(+7.41%)
Jul 15, 2014 1.150 1.150 1.070 1.080 8,117 -0.02(-1.82%)
Jul 14, 2014 1.110 1.130 1.060 1.100 29,808 -0.03(-2.65%)
Jul 11, 2014 1.130 1.200 1.110 1.130 18,750 -0.03(-2.59%)
Jul 10, 2014 1.140 1.180 1.130 1.160 9,688 -0.02(-1.69%)
Jul 09, 2014 1.150 1.180 1.130 1.180 13,877 +0.03(+2.61%)
Jul 08, 2014 1.150 1.160 1.150 1.150 27,306 -0.02(-1.46%)
Jul 07, 2014 1.160 1.170 1.160 1.167 14,526 +0.02(+1.48%)
Jul 03, 2014 1.150 1.150 1.150 0 -0.01(-1.12%)
Jul 02, 2014 1.160 1.200 1.160 1.163 11,473 +0.00(+0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here