Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pardes Biosciences, Inc. - Common Stock (NQ: PRDS )

2.160 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2023 2.160 0 +0.00(+0.00%)
Aug 29, 2023 2.150 2.160 2.140 2.160 412,257 +0.01(+0.47%)
Aug 28, 2023 2.140 2.160 2.135 2.150 205,035 +0.00(+0.00%)
Aug 25, 2023 2.140 2.160 2.130 2.150 5,282,266 +0.01(+0.47%)
Aug 24, 2023 2.130 2.150 2.130 2.140 221,989 +0.01(+0.47%)
Aug 23, 2023 2.150 2.150 2.130 2.130 65,560 +0.00(+0.00%)
Aug 22, 2023 2.140 2.150 2.130 2.130 405,467 +0.00(+0.00%)
Aug 21, 2023 2.130 2.145 2.130 2.130 391,098 +0.00(+0.00%)
Aug 18, 2023 2.140 2.160 2.130 2.130 936,939 +0.02(+0.95%)
Aug 17, 2023 2.100 2.130 2.100 2.110 107,908 +0.01(+0.48%)
Aug 16, 2023 2.100 2.120 2.095 2.100 321,218 +0.00(+0.00%)
Aug 15, 2023 2.100 2.110 2.090 2.100 227,033 +0.00(+0.00%)
Aug 14, 2023 2.100 2.110 2.090 2.100 157,003 -0.01(-0.47%)
Aug 11, 2023 2.100 2.135 2.080 2.110 115,400 +0.01(+0.48%)
Aug 10, 2023 2.090 2.100 2.060 2.100 774,518 +0.01(+0.48%)
Aug 09, 2023 2.130 2.130 2.060 2.090 882,842 -0.03(-1.42%)
Aug 08, 2023 2.130 2.155 2.110 2.120 70,236 +0.00(+0.00%)
Aug 07, 2023 2.100 2.140 2.100 2.120 210,071 -0.02(-0.93%)
Aug 04, 2023 2.120 2.140 2.115 2.140 336,553 +0.01(+0.47%)
Aug 03, 2023 2.100 2.155 2.090 2.130 282,468 +0.02(+0.95%)
Aug 02, 2023 2.100 2.110 2.090 2.110 1,815,545 +0.01(+0.72%)
Aug 01, 2023 2.100 2.110 2.090 2.095 43,547 +0.01(+0.24%)
Jul 31, 2023 2.110 2.120 2.080 2.090 532,467 -0.01(-0.48%)
Jul 28, 2023 2.120 2.130 2.100 2.100 702,537 -0.01(-0.47%)
Jul 27, 2023 2.130 2.130 2.100 2.110 782,704 -0.01(-0.47%)
Jul 26, 2023 2.120 2.130 2.110 2.120 123,490 +0.00(+0.00%)
Jul 25, 2023 2.130 2.135 2.110 2.120 718,781 -0.02(-0.93%)
Jul 24, 2023 2.130 2.140 2.120 2.140 1,506,779 -0.01(-0.47%)
Jul 21, 2023 2.150 2.160 2.140 2.150 139,904 +0.00(+0.00%)
Jul 20, 2023 2.140 2.150 2.120 2.150 1,273,984 +0.00(+0.00%)
Jul 19, 2023 2.130 2.150 2.125 2.150 1,490,843 +0.01(+0.47%)
Jul 18, 2023 2.130 2.180 2.120 2.140 1,836,563 +0.01(+0.47%)
Jul 17, 2023 2.110 2.145 2.110 2.130 3,576,883 +0.28(+15.14%)
Jul 14, 2023 1.850 1.860 1.830 1.850 19,362 -0.01(-0.54%)
Jul 13, 2023 1.860 1.870 1.840 1.860 16,231 -0.01(-0.53%)
Jul 12, 2023 1.870 1.880 1.840 1.870 20,900 +0.00(+0.00%)
Jul 11, 2023 1.820 1.894 1.820 1.870 9,844 +0.03(+1.63%)
Jul 10, 2023 1.830 1.890 1.810 1.840 21,449 +0.00(+0.00%)
Jul 07, 2023 1.800 1.840 1.780 1.840 432,102 +0.05(+2.79%)
Jul 06, 2023 1.820 1.850 1.780 1.790 181,342 -0.05(-2.72%)
Jul 05, 2023 1.790 1.860 1.770 1.840 37,323 -0.01(-0.54%)
Jul 03, 2023 1.812 1.850 1.812 1.850 18,170 +0.04(+2.21%)
Jun 30, 2023 1.860 1.873 1.810 1.810 75,913 -0.04(-2.16%)
Jun 29, 2023 1.870 1.880 1.810 1.850 36,074 -0.02(-1.33%)
Jun 28, 2023 1.870 1.925 1.860 1.875 280,681 +0.00(+0.27%)
Jun 27, 2023 1.890 1.930 1.870 1.870 50,391 -0.02(-1.06%)
Jun 26, 2023 1.870 1.940 1.860 1.890 143,338 +0.01(+0.53%)
Jun 23, 2023 1.850 1.950 1.810 1.880 4,047,451 +0.02(+1.35%)
Jun 22, 2023 1.820 1.900 1.770 1.855 167,842 +0.03(+1.92%)
Jun 21, 2023 1.850 1.875 1.820 1.820 136,098 -0.04(-2.15%)
Jun 20, 2023 1.890 1.910 1.830 1.860 111,329 -0.03(-1.59%)
Jun 16, 2023 1.920 1.920 1.840 1.890 170,754 -0.01(-0.53%)
Jun 15, 2023 1.840 1.900 1.830 1.900 80,097 +0.06(+3.26%)
Jun 14, 2023 1.880 1.900 1.830 1.840 102,654 -0.04(-2.13%)
Jun 13, 2023 1.840 1.890 1.830 1.880 91,873 +0.04(+2.17%)
Jun 12, 2023 1.870 1.889 1.840 1.840 80,583 -0.03(-1.60%)
Jun 09, 2023 1.880 1.900 1.840 1.870 52,190 -0.02(-1.06%)
Jun 08, 2023 1.870 1.900 1.840 1.890 131,574 +0.04(+2.16%)
Jun 07, 2023 1.860 1.880 1.840 1.850 102,822 +0.00(+0.00%)
Jun 06, 2023 1.870 1.900 1.840 1.850 188,355 -0.01(-0.54%)
Jun 05, 2023 1.880 1.930 1.860 1.860 169,054 -0.03(-1.59%)
Jun 02, 2023 1.880 1.905 1.860 1.890 76,828 +0.02(+1.07%)
Jun 01, 2023 1.910 1.910 1.860 1.870 44,141 -0.04(-2.09%)
May 31, 2023 1.890 1.920 1.860 1.910 54,580 +0.02(+1.06%)
May 30, 2023 1.880 1.935 1.860 1.890 55,676 -0.01(-0.53%)
May 26, 2023 1.900 1.930 1.863 1.900 66,345 +0.00(+0.00%)
May 25, 2023 1.880 1.935 1.870 1.900 86,994 +0.02(+1.06%)
May 24, 2023 1.940 1.940 1.860 1.880 84,362 -0.05(-2.59%)
May 23, 2023 1.930 1.940 1.890 1.930 105,724 -0.01(-0.52%)
May 22, 2023 1.920 1.940 1.880 1.940 111,960 +0.01(+0.52%)
May 19, 2023 1.940 1.940 1.885 1.930 89,602 +0.00(+0.00%)
May 18, 2023 1.880 1.930 1.870 1.930 86,127 +0.03(+1.58%)
May 17, 2023 1.940 1.940 1.870 1.900 101,020 -0.03(-1.55%)
May 16, 2023 1.890 1.940 1.879 1.930 52,901 +0.01(+0.52%)
May 15, 2023 1.920 1.940 1.870 1.920 51,250 +0.01(+0.52%)
May 12, 2023 1.870 1.920 1.850 1.910 121,767 +0.05(+2.69%)
May 11, 2023 1.930 1.930 1.860 1.860 213,983 -0.08(-4.12%)
May 10, 2023 1.940 1.950 1.900 1.940 89,187 +0.00(+0.00%)
May 09, 2023 1.890 1.940 1.860 1.940 187,315 +0.03(+1.57%)
May 08, 2023 1.900 1.930 1.850 1.910 193,719 +0.01(+0.53%)
May 05, 2023 1.910 1.940 1.880 1.900 61,822 +0.00(+0.00%)
May 04, 2023 1.880 1.920 1.850 1.900 95,513 +0.00(+0.00%)
May 03, 2023 1.900 1.960 1.880 1.900 165,979 -0.01(-0.52%)
May 02, 2023 1.920 1.940 1.860 1.910 134,037 -0.04(-2.05%)
May 01, 2023 1.920 1.960 1.900 1.950 94,238 +0.01(+0.52%)
Apr 28, 2023 1.950 1.960 1.920 1.940 107,596 -0.01(-0.51%)
Apr 27, 2023 1.870 1.970 1.810 1.950 127,843 +0.08(+4.28%)
Apr 26, 2023 1.850 1.890 1.810 1.870 63,532 +0.02(+1.08%)
Apr 25, 2023 1.840 1.870 1.790 1.850 185,436 +0.03(+1.65%)
Apr 24, 2023 1.930 1.940 1.810 1.820 585,822 +0.09(+5.20%)
Apr 21, 2023 1.850 1.880 1.620 1.730 351,625 -0.12(-6.49%)
Apr 20, 2023 1.700 1.860 1.680 1.850 456,159 +0.15(+8.82%)
Apr 19, 2023 1.680 1.710 1.610 1.700 185,442 +0.02(+1.19%)
Apr 18, 2023 1.710 1.730 1.630 1.680 120,346 -0.04(-2.33%)
Apr 17, 2023 1.640 1.774 1.600 1.720 281,488 +0.06(+3.61%)
Apr 14, 2023 1.680 1.700 1.630 1.660 172,259 -0.03(-1.78%)
Apr 13, 2023 1.660 1.710 1.610 1.690 245,002 +0.05(+3.05%)
Apr 12, 2023 1.660 1.700 1.620 1.640 1,115,863 +0.09(+5.81%)
Apr 11, 2023 1.530 1.592 1.490 1.550 329,222 +0.02(+1.31%)
Apr 10, 2023 1.630 1.650 1.490 1.530 349,625 -0.05(-3.16%)
Apr 06, 2023 1.520 1.610 1.520 1.580 219,268 +0.04(+2.60%)
Apr 05, 2023 1.440 1.590 1.420 1.540 2,492,799 +0.14(+10.00%)
Apr 04, 2023 1.360 1.450 1.351 1.400 882,043 -0.03(-2.10%)
Apr 03, 2023 1.170 1.500 1.140 1.430 4,885,590 +0.11(+8.33%)
Mar 31, 2023 1.230 1.410 1.200 1.320 310,281 +0.09(+7.32%)
Mar 30, 2023 1.210 1.280 1.200 1.230 26,620 +0.02(+1.65%)
Mar 29, 2023 1.260 1.320 1.200 1.210 97,414 -0.05(-3.97%)
Mar 28, 2023 1.250 1.280 1.220 1.260 58,113 +0.00(+0.00%)
Mar 27, 2023 1.280 1.310 1.240 1.260 113,816 -0.03(-2.33%)
Mar 24, 2023 1.260 1.470 1.230 1.290 148,389 +0.00(+0.00%)
Mar 23, 2023 1.270 1.330 1.250 1.290 67,326 +0.04(+3.20%)
Mar 22, 2023 1.300 1.320 1.250 1.250 160,232 -0.05(-3.85%)
Mar 21, 2023 1.380 1.540 1.290 1.300 166,095 -0.04(-2.99%)
Mar 20, 2023 1.320 1.390 1.290 1.340 125,165 +0.02(+1.52%)
Mar 17, 2023 1.300 1.340 1.270 1.320 227,657 -0.02(-1.49%)
Mar 16, 2023 1.470 1.470 1.230 1.340 261,301 -0.01(-0.74%)
Mar 15, 2023 1.300 1.650 1.300 1.350 208,020 +0.05(+3.85%)
Mar 14, 2023 1.260 1.530 1.258 1.300 67,354 +0.07(+5.69%)
Mar 13, 2023 1.260 1.460 1.130 1.230 107,047 -0.08(-6.11%)
Mar 10, 2023 1.390 1.430 1.280 1.310 68,414 -0.07(-5.07%)
Mar 09, 2023 1.630 1.680 1.370 1.380 57,025 -0.15(-9.80%)
Mar 08, 2023 1.350 1.590 1.350 1.530 290,887 +0.17(+12.50%)
Mar 07, 2023 1.460 1.780 1.340 1.360 174,864 -0.11(-7.48%)
Mar 06, 2023 1.620 1.630 1.440 1.470 58,925 -0.07(-4.55%)
Mar 03, 2023 1.560 1.600 1.460 1.540 73,521 -0.02(-1.28%)
Mar 02, 2023 1.670 1.730 1.500 1.560 73,641 -0.09(-5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.