PRIMA BIOMED SP ADR (NQ: PBMD)
2.470 USD  -0.280 (-10.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 2.810 2.810 2.350 2.470 5,266,807 -0.28(-10.18%)
May 27, 2015 2.970 3.270 2.610 2.750 9,579,745 -0.22(-7.41%)
May 26, 2015 4.350 2.950 2.970 28,178,132 -0.18(-5.71%)
May 22, 2015 3.150 3.150 3.150 0 +0.10(+3.28%)
May 21, 2015 4.330 4.920 2.830 3.050 22,828,954 -2.86(-48.39%)
May 20, 2015 2.130 6.480 2.080 5.910 91,320,885 +4.31(+269.38%)
May 19, 2015 0.6720 1.690 0.6258 1.600 2,816,937 +1.08(+207.75%)
May 18, 2015 0.5000 0.5199 0.4211 0.5199 37,045 +0.02(+4.00%)
May 15, 2015 0.5300 0.5300 0.4910 0.4999 12,052 -0.05(-9.11%)
May 14, 2015 0.6080 0.6080 0.5500 0.5500 6,795 -0.03(-5.17%)
May 13, 2015 0.5800 0.5801 0.5800 0.5800 1,200 +0.00(+0.00%)
May 12, 2015 0.6000 0.6200 0.5700 0.5800 12,629 +0.03(+5.26%)
May 11, 2015 0.5300 0.5900 0.5300 0.5510 6,694 +0.05(+10.20%)
May 08, 2015 0.5152 0.5333 0.5000 0.5000 8,500 -0.00(-0.02%)
May 07, 2015 0.5000 0.5001 0.5000 0.5001 905 +0.01(+2.04%)
May 06, 2015 0.5300 0.5300 0.4611 0.4901 20,452 -0.02(-3.90%)
May 05, 2015 0.5101 0.5111 0.5100 0.5100 3,151 -0.00(-0.04%)
May 04, 2015 0.5199 0.5199 0.5101 0.5102 5,883 -0.03(-5.54%)
May 01, 2015 0.5600 0.5600 0.5101 0.5401 5,302 -0.02(-3.57%)
Apr 30, 2015 0.5601 0.5601 0.5601 0.5601 130 -0.01(-1.74%)
Apr 29, 2015 0.5600 0.5700 0.5600 0.5700 200 -0.00(-0.37%)
Apr 28, 2015 0.6100 0.6100 0.5599 0.5721 14,501 +0.01(+2.16%)
Apr 27, 2015 0.5900 0.5900 0.5600 0.5600 6,306 +0.00(+0.00%)
Apr 24, 2015 0.5700 0.5900 0.5200 0.5600 23,853 -0.05(-8.18%)
Apr 23, 2015 0.6500 0.6500 0.5000 0.6099 64,451 -0.02(-3.19%)
Apr 21, 2015 0.6300 0.6300 0.6300 28 +0.01(+1.60%)
Apr 20, 2015 0.6499 0.6500 0.6201 0.6201 30,720 -0.02(-3.09%)
Apr 17, 2015 0.6100 0.6399 0.6100 0.6399 600 +0.00(+0.00%)
Apr 16, 2015 0.6100 0.6399 0.6100 0.6399 2,239 +0.03(+4.22%)
Apr 15, 2015 0.6201 0.6201 0.6140 0.6140 5,750 -0.01(-1.44%)
Apr 14, 2015 0.6500 0.6500 0.6140 0.6230 12,052 -0.04(-5.98%)
Apr 13, 2015 0.6401 0.6790 0.6401 0.6626 5,546 +0.02(+3.21%)
Apr 10, 2015 0.6420 0.6420 0.6420 0.6420 693 -0.03(-4.42%)
Apr 09, 2015 0.6772 0.6772 0.6401 0.6717 6,480 -0.00(-0.69%)
Apr 08, 2015 0.6700 0.6900 0.6700 0.6764 1,775 +0.01(+0.97%)
Apr 07, 2015 0.6500 0.6699 0.6400 0.6699 11,042 +0.02(+3.05%)
Apr 06, 2015 0.6507 0.6507 0.6442 0.6501 14,828 -0.00(-0.08%)
Apr 02, 2015 0.6506 0.6506 0.6506 0 -0.08(-10.86%)
Apr 01, 2015 0.7110 0.7299 0.6506 0.7299 22,624 -0.02(-2.67%)
Mar 31, 2015 0.7371 0.7500 0.7200 0.7499 4,386 +0.03(+4.17%)
Mar 30, 2015 0.7500 0.7501 0.7199 0.7199 19,551 -0.08(-10.01%)
Mar 27, 2015 0.8000 0.8000 0.8000 0.8000 1,531 +0.00(+0.01%)
Mar 26, 2015 0.8100 0.8101 0.7500 0.7999 12,608 -0.00(-0.01%)
Mar 25, 2015 0.8001 0.8001 0.8000 0.8000 3,327 +0.01(+1.27%)
Mar 24, 2015 0.7900 0.7900 0.7900 0.7900 10,403 +0.00(+0.00%)
Mar 23, 2015 0.7900 0.7900 0.7900 0.7900 2,300 -0.01(-0.75%)
Mar 20, 2015 0.8500 0.8500 0.7910 0.7960 3,675 +0.01(+0.94%)
Mar 19, 2015 0.7699 0.7886 0.7699 0.7886 10,492 +0.07(+9.53%)
Mar 18, 2015 0.7500 0.7500 0.7200 0.7200 24,465 -0.06(-7.69%)
Mar 17, 2015 0.7800 0.7801 0.7800 0.7800 3,204 -0.01(-0.81%)
Mar 16, 2015 0.7800 0.7864 0.7800 0.7864 3,951 -0.05(-6.20%)
Mar 13, 2015 0.8384 0.8384 0.8384 0.8384 111 +0.06(+7.49%)
Mar 11, 2015 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Mar 10, 2015 0.8500 0.8500 0.8200 0.8200 15,910 -0.02(-2.38%)
Mar 09, 2015 0.8400 0.8500 0.8400 0.8400 10,018 -0.01(-1.18%)
Mar 06, 2015 0.8789 0.8789 0.8200 0.8500 11,051 +0.01(+1.19%)
Mar 05, 2015 0.8000 0.8800 0.8000 0.8400 21,000 +0.02(+2.44%)
Mar 04, 2015 0.8450 0.8450 0.8200 0.8200 10,078 -0.03(-2.96%)
Mar 03, 2015 0.8450 0.8450 1,966 -0.01(-0.59%)
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