PRIMA BIOMED SP ADR (NQ: PBMD)
1.400 USD  -0.090 (-6.04%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 1.560 1.730 1.380 1.400 6,069,926 -0.09(-6.04%)
Sep 01, 2015 1.190 1.600 1.160 1.490 5,007,281 +0.29(+24.37%)
Aug 31, 2015 1.150 1.260 1.140 1.198 839,108 +0.04(+3.71%)
Aug 28, 2015 1.130 1.180 1.100 1.155 366,527 +0.05(+4.06%)
Aug 27, 2015 1.110 1.180 1.100 1.110 507,050 +0.02(+1.84%)
Aug 26, 2015 1.100 1.100 1.050 1.090 612,417 +0.01(+0.92%)
Aug 25, 2015 1.060 1.140 1.060 1.080 327,920 +0.02(+1.89%)
Aug 24, 2015 1.020 1.130 0.9600 1.060 818,841 -0.07(-6.19%)
Aug 21, 2015 1.170 1.190 1.090 1.130 478,910 +0.01(+0.89%)
Aug 20, 2015 1.130 1.180 1.110 1.120 551,895 -0.03(-2.61%)
Aug 19, 2015 1.220 1.220 1.110 1.150 625,867 -0.05(-4.16%)
Aug 18, 2015 1.300 1.320 1.190 1.200 1,568,792 -0.15(-11.12%)
Aug 17, 2015 1.420 1.423 1.280 1.350 2,696,455 -0.09(-6.25%)
Aug 14, 2015 1.510 1.800 1.210 1.440 24,181,449 +0.44(+44.00%)
Aug 13, 2015 0.9300 1.000 0.9300 1.000 848,234 +0.05(+4.95%)
Aug 12, 2015 1.010 1.040 0.9302 0.9528 993,448 -0.08(-8.00%)
Aug 11, 2015 1.060 1.100 1.020 1.036 409,014 -0.04(-4.11%)
Aug 10, 2015 1.070 1.130 1.000 1.080 568,231 -0.02(-1.82%)
Aug 07, 2015 1.090 1.120 1.020 1.100 794,086 +0.02(+1.85%)
Aug 06, 2015 1.200 1.200 1.050 1.080 1,331,877 -0.08(-6.90%)
Aug 05, 2015 1.190 1.290 1.150 1.160 1,513,595 +0.01(+0.87%)
Aug 04, 2015 1.190 1.210 1.150 1.150 515,054 -0.03(-2.54%)
Aug 03, 2015 1.220 1.250 1.150 1.180 940,074 +0.03(+2.61%)
Jul 31, 2015 1.230 1.230 1.140 1.150 933,352 -0.07(-5.75%)
Jul 30, 2015 1.260 1.280 1.200 1.220 724,321 -0.05(-3.93%)
Jul 29, 2015 1.320 1.350 1.270 1.270 502,553 -0.07(-5.34%)
Jul 28, 2015 1.260 1.430 1.260 1.342 1,177,721 +0.06(+4.81%)
Jul 27, 2015 1.250 1.320 1.250 1.280 637,973 +0.03(+2.40%)
Jul 24, 2015 1.330 1.360 1.250 1.250 554,244 -0.05(-3.85%)
Jul 23, 2015 1.320 1.420 1.280 1.300 962,467 +0.02(+1.37%)
Jul 22, 2015 1.280 1.290 1.230 1.282 643,991 +0.00(+0.19%)
Jul 21, 2015 1.350 1.364 1.280 1.280 879,776 -0.07(-5.19%)
Jul 20, 2015 1.420 1.430 1.350 1.350 781,868 -0.08(-5.59%)
Jul 17, 2015 1.450 1.460 1.360 1.430 1,531,964 -0.03(-2.05%)
Jul 16, 2015 1.530 1.580 1.450 1.460 1,743,955 -0.09(-5.81%)
Jul 15, 2015 1.450 1.640 1.390 1.550 4,405,858 +0.13(+9.15%)
Jul 14, 2015 1.300 1.560 1.280 1.420 3,505,903 +0.12(+9.23%)
Jul 13, 2015 1.270 1.330 1.270 1.300 592,652 +0.01(+0.78%)
Jul 10, 2015 1.320 1.320 1.244 1.290 870,114 +0.02(+1.57%)
Jul 09, 2015 1.320 1.320 1.250 1.270 847,810 -0.05(-3.79%)
Jul 08, 2015 1.300 1.390 1.220 1.320 3,562,792 -0.30(-18.52%)
Jul 07, 2015 1.660 1.780 1.420 1.620 14,470,249 +0.43(+35.95%)
Jul 06, 2015 1.260 1.300 1.150 1.192 1,452,564 -0.11(-8.34%)
Jul 02, 2015 1.300 1.300 1.300 0 -0.09(-6.47%)
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