PRIMA BIOMED SP ADR (NQ: PBMD)
1.120 USD  -0.043 (-3.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.140 1.180 1.140 1.161 17,479 +0.00(+0.09%)
Jun 30, 2014 1.110 1.180 1.110 1.160 13,290 +0.03(+2.65%)
Jun 27, 2014 1.111 1.150 1.110 1.130 38,800 -0.01(-0.88%)
Jun 26, 2014 1.150 1.150 1.130 1.140 3,320 -0.03(-2.56%)
Jun 25, 2014 1.180 1.180 1.160 1.170 17,362 -0.00(-0.03%)
Jun 24, 2014 1.180 1.180 1.153 1.170 4,904 +0.00(+0.03%)
Jun 23, 2014 1.180 1.210 1.120 1.170 14,217 +0.04(+3.54%)
Jun 20, 2014 1.160 1.160 1.130 1.130 11,524 -0.02(-1.74%)
Jun 19, 2014 1.167 1.170 1.146 1.150 72,540 -0.01(-0.86%)
Jun 18, 2014 1.190 1.190 1.150 1.160 24,893 -0.04(-3.33%)
Jun 17, 2014 1.200 1.240 1.150 1.200 31,543 +0.00(+0.00%)
Jun 16, 2014 1.200 1.206 1.160 1.200 14,532 -0.01(-0.83%)
Jun 13, 2014 1.200 1.222 1.190 1.210 35,501 -0.03(-2.42%)
Jun 12, 2014 1.230 1.260 1.230 1.240 32,100 -0.02(-1.42%)
Jun 11, 2014 1.250 1.270 1.250 1.258 14,335 +0.02(+2.02%)
Jun 10, 2014 1.190 1.280 1.190 1.233 18,753 +0.01(+1.07%)
Jun 06, 2014 1.250 1.250 1.210 1.220 20,801 -0.05(-3.94%)
Jun 05, 2014 1.270 1.280 1.250 1.270 20,346 +0.00(+0.00%)
Jun 04, 2014 1.270 1.270 1.210 1.270 54,057 -0.04(-3.05%)
Jun 03, 2014 1.340 1.350 1.180 1.310 120,490 -0.07(-5.07%)
Jun 02, 2014 1.490 1.490 1.290 1.380 161,185 -0.07(-4.83%)
May 30, 2014 1.460 1.480 1.420 1.450 121,737 -0.03(-2.03%)
May 29, 2014 1.450 1.560 1.400 1.480 523,718 +0.16(+12.12%)
May 28, 2014 1.320 1.470 1.320 1.320 497,657 +0.02(+1.54%)
May 27, 2014 1.300 1.320 1.280 1.300 34,823 +0.03(+2.36%)
May 23, 2014 1.270 1.270 1.270 0 -0.01(-0.86%)
May 22, 2014 1.280 1.350 1.260 1.281 136,807 +0.00(+0.08%)
May 21, 2014 1.280 1.280 1.250 1.280 104,742 +0.00(+0.00%)
May 20, 2014 1.270 1.300 1.250 1.280 95,872 +0.02(+1.59%)
May 19, 2014 1.261 1.270 1.210 1.260 48,051 -0.04(-3.08%)
May 16, 2014 1.340 1.340 1.230 1.300 106,990 -0.02(-1.52%)
May 15, 2014 1.270 1.400 1.270 1.320 585,746 +0.07(+5.60%)
May 14, 2014 1.280 1.290 1.190 1.250 203,035 +0.07(+5.93%)
May 13, 2014 1.160 1.200 1.160 1.180 103,028 +0.04(+3.51%)
May 12, 2014 1.160 1.160 1.080 1.140 106,836 +0.00(+0.00%)
May 09, 2014 1.280 1.350 1.050 1.140 1,371,927 +0.16(+16.33%)
May 08, 2014 1.000 1.000 0.9700 0.9800 24,799 -0.02(-2.00%)
May 07, 2014 1.000 1.010 0.9720 1.000 29,488 +0.00(+0.00%)
May 06, 2014 1.020 1.020 0.9676 1.000 23,098 +0.01(+1.03%)
May 05, 2014 1.020 1.020 0.9525 0.9898 77,269 -0.04(-3.91%)
May 02, 2014 1.010 1.032 1.010 1.030 2,013 +0.00(+0.01%)
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