Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

N/A 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 31, 2022 3.500 3.620 3.190 3.510 132,956 -0.02(-0.57%)
Aug 30, 2022 3.420 3.600 3.340 3.530 129,819 +0.09(+2.62%)
Aug 29, 2022 3.630 3.930 3.290 3.440 153,600 -0.26(-7.03%)
Aug 26, 2022 3.350 3.810 3.350 3.700 146,126 +0.39(+11.78%)
Aug 25, 2022 3.070 3.490 2.850 3.310 115,575 +0.30(+9.97%)
Aug 24, 2022 3.070 3.180 3.000 3.010 26,822 -0.05(-1.63%)
Aug 23, 2022 3.020 3.305 3.000 3.060 74,468 +0.05(+1.66%)
Aug 22, 2022 2.960 3.230 2.720 3.010 83,043 +0.03(+1.01%)
Aug 19, 2022 2.840 3.230 2.671 2.980 141,335 +0.09(+3.11%)
Aug 18, 2022 2.860 2.940 2.810 2.890 76,421 +0.04(+1.40%)
Aug 17, 2022 2.840 3.155 2.780 2.850 177,432 -0.03(-1.04%)
Aug 16, 2022 2.790 3.020 2.730 2.880 153,550 +0.02(+0.70%)
Aug 15, 2022 3.060 3.150 2.710 2.860 85,199 -0.16(-5.30%)
Aug 12, 2022 3.000 3.110 2.880 3.020 43,150 +0.06(+2.03%)
Aug 11, 2022 3.120 3.240 2.930 2.960 47,257 -0.16(-5.13%)
Aug 10, 2022 3.200 3.220 3.030 3.120 65,196 -0.03(-0.95%)
Aug 09, 2022 3.130 3.400 3.070 3.150 163,493 -0.02(-0.63%)
Aug 08, 2022 3.060 3.440 3.050 3.170 171,841 +0.15(+4.79%)
Aug 05, 2022 2.790 3.090 2.790 3.025 153,422 +0.15(+5.40%)
Aug 04, 2022 2.720 2.900 2.720 2.870 52,779 +0.15(+5.51%)
Aug 03, 2022 2.960 3.080 2.600 2.720 290,574 -0.18(-6.21%)
Aug 02, 2022 2.770 2.950 2.765 2.900 127,271 +0.13(+4.69%)
Aug 01, 2022 2.830 2.830 2.680 2.770 61,486 -0.05(-1.77%)
Jul 29, 2022 2.960 3.010 2.730 2.820 131,638 -0.19(-6.31%)
Jul 28, 2022 2.970 3.110 2.970 3.010 58,194 -0.04(-1.31%)
Jul 27, 2022 3.170 3.170 2.920 3.050 282,761 -0.07(-2.24%)
Jul 26, 2022 3.160 3.330 3.000 3.120 84,692 -0.02(-0.64%)
Jul 25, 2022 3.070 3.190 2.965 3.140 64,602 +0.09(+2.95%)
Jul 22, 2022 3.330 3.330 2.980 3.050 87,535 -0.31(-9.23%)
Jul 21, 2022 3.390 3.460 3.320 3.360 52,958 -0.04(-1.18%)
Jul 20, 2022 3.450 3.540 3.240 3.400 127,835 -0.05(-1.45%)
Jul 19, 2022 3.400 3.560 3.370 3.450 212,503 +0.13(+3.92%)
Jul 18, 2022 3.450 3.520 3.280 3.320 94,383 -0.06(-1.78%)
Jul 15, 2022 3.270 3.380 3.190 3.380 115,096 +0.19(+5.96%)
Jul 14, 2022 3.300 3.300 3.040 3.190 116,263 -0.11(-3.33%)
Jul 13, 2022 3.200 3.425 3.150 3.300 115,867 +0.01(+0.30%)
Jul 12, 2022 3.380 3.390 3.150 3.290 81,807 -0.03(-0.90%)
Jul 11, 2022 3.560 3.560 3.270 3.320 236,355 -0.25(-7.00%)
Jul 08, 2022 3.420 3.595 3.360 3.570 285,102 +0.13(+3.78%)
Jul 07, 2022 3.360 3.530 3.300 3.440 258,726 +0.08(+2.38%)
Jul 06, 2022 3.450 3.510 3.360 3.360 167,384 -0.08(-2.33%)
Jul 05, 2022 3.010 3.460 3.010 3.440 215,135 +0.32(+10.26%)
Jul 01, 2022 3.040 3.140 3.015 3.120 118,618 +0.05(+1.63%)
Jun 30, 2022 3.000 3.170 2.910 3.070 258,417 +0.06(+1.99%)
Jun 29, 2022 2.800 3.020 2.650 3.010 524,030 +0.17(+5.99%)
Jun 28, 2022 3.050 3.185 2.820 2.840 297,253 -0.16(-5.33%)
Jun 27, 2022 3.530 3.530 2.790 3.000 594,343 -0.46(-13.29%)
Jun 24, 2022 4.340 4.570 3.405 3.460 3,449,140 -0.86(-19.91%)
Jun 23, 2022 4.510 4.620 4.270 4.320 488,625 -0.18(-4.00%)
Jun 22, 2022 4.760 4.850 4.380 4.500 296,437 -0.35(-7.22%)
Jun 21, 2022 4.810 5.070 4.695 4.850 254,035 -0.03(-0.61%)
Jun 17, 2022 4.590 4.940 4.480 4.880 352,131 +0.38(+8.44%)
Jun 16, 2022 4.260 4.560 4.060 4.500 180,041 +0.28(+6.64%)
Jun 15, 2022 4.140 4.285 4.060 4.220 145,260 +0.07(+1.69%)
Jun 14, 2022 3.930 4.260 3.755 4.150 211,475 +0.25(+6.41%)
Jun 13, 2022 4.800 4.800 3.770 3.900 171,508 -0.84(-17.72%)
Jun 10, 2022 4.870 4.870 4.540 4.740 96,100 -0.17(-3.46%)
Jun 09, 2022 5.130 5.130 4.685 4.910 166,959 -0.30(-5.76%)
Jun 08, 2022 4.920 5.690 4.870 5.210 171,155 +0.21(+4.20%)
Jun 07, 2022 5.660 5.710 4.650 5.000 262,257 -0.68(-11.97%)
Jun 06, 2022 5.640 6.040 5.580 5.680 380,154 +0.22(+4.03%)
Jun 03, 2022 5.760 5.770 5.305 5.460 101,349 -0.19(-3.36%)
Jun 02, 2022 5.710 5.830 5.520 5.650 190,225 -0.09(-1.57%)
Jun 01, 2022 5.640 5.770 5.515 5.740 109,266 +0.10(+1.77%)
May 31, 2022 5.700 5.820 5.530 5.640 173,313 -0.14(-2.42%)
May 27, 2022 5.670 5.820 5.630 5.780 83,991 +0.16(+2.85%)
May 26, 2022 6.330 6.400 5.610 5.620 116,304 -0.62(-9.94%)
May 25, 2022 6.160 6.270 6.060 6.240 55,898 +0.06(+0.97%)
May 24, 2022 6.320 6.320 6.150 6.180 63,705 -0.18(-2.83%)
May 23, 2022 6.500 6.600 6.260 6.360 116,091 +0.10(+1.60%)
May 20, 2022 5.780 6.280 5.780 6.260 147,158 +0.55(+9.63%)
May 19, 2022 5.870 5.930 5.650 5.710 91,852 -0.16(-2.73%)
May 18, 2022 5.890 6.570 5.700 5.870 307,619 -0.06(-1.01%)
May 17, 2022 5.780 5.950 5.710 5.930 66,787 +0.24(+4.22%)
May 16, 2022 6.060 6.110 5.670 5.690 64,078 -0.35(-5.79%)
May 13, 2022 5.440 6.190 5.294 6.040 258,367 +0.79(+15.05%)
May 12, 2022 5.010 5.320 4.930 5.250 198,271 +0.17(+3.35%)
May 11, 2022 5.830 6.100 4.890 5.080 241,347 -0.74(-12.71%)
May 10, 2022 6.800 6.860 5.790 5.820 123,306 -0.89(-13.26%)
May 09, 2022 6.880 6.980 6.290 6.710 139,929 -0.34(-4.82%)
May 06, 2022 7.080 7.160 6.850 7.050 72,110 -0.04(-0.56%)
May 05, 2022 7.200 7.200 6.780 7.090 65,420 -0.12(-1.66%)
May 04, 2022 7.460 7.580 6.810 7.210 111,669 -0.26(-3.48%)
May 03, 2022 7.600 7.610 7.310 7.470 121,590 -0.02(-0.27%)
May 02, 2022 7.490 7.780 7.040 7.490 98,365 +0.06(+0.81%)
Apr 29, 2022 7.580 7.820 7.330 7.430 73,734 -0.07(-0.93%)
Apr 28, 2022 7.260 7.980 7.035 7.500 75,521 +0.28(+3.88%)
Apr 27, 2022 7.240 7.530 7.020 7.220 86,428 -0.05(-0.69%)
Apr 26, 2022 7.520 7.630 7.200 7.270 143,335 -0.27(-3.58%)
Apr 25, 2022 6.810 7.560 6.760 7.540 191,185 +0.63(+9.12%)
Apr 22, 2022 7.380 7.580 6.600 6.910 166,485 -0.35(-4.82%)
Apr 21, 2022 8.060 8.180 7.215 7.260 644,673 -0.72(-9.02%)
Apr 20, 2022 8.040 8.230 7.400 7.980 273,128 -0.12(-1.48%)
Apr 19, 2022 7.860 8.250 7.700 8.100 113,813 +0.29(+3.71%)
Apr 18, 2022 8.400 8.400 7.478 7.810 79,594 -0.53(-6.35%)
Apr 14, 2022 8.620 8.750 8.140 8.340 88,108 -0.23(-2.68%)
Apr 13, 2022 7.850 8.610 7.840 8.570 150,464 +0.71(+9.03%)
Apr 12, 2022 7.860 8.500 7.790 7.860 260,900 +0.08(+1.03%)
Apr 11, 2022 8.000 8.160 7.510 7.780 191,313 -0.32(-3.95%)
Apr 08, 2022 8.090 8.310 7.720 8.100 111,155 +0.03(+0.37%)
Apr 07, 2022 8.240 8.470 7.910 8.070 133,882 -0.34(-4.04%)
Apr 06, 2022 7.920 8.440 7.610 8.410 201,056 +0.43(+5.39%)
Apr 05, 2022 7.500 7.980 7.400 7.980 206,843 +0.19(+2.44%)
Apr 04, 2022 7.050 7.890 6.810 7.790 332,751 +0.77(+10.97%)
Apr 01, 2022 7.320 7.340 6.780 7.020 303,272 -0.20(-2.77%)
Mar 31, 2022 7.470 7.540 7.190 7.220 193,111 -0.25(-3.35%)
Mar 30, 2022 6.920 7.760 6.900 7.470 251,192 +0.50(+7.17%)
Mar 29, 2022 6.790 7.000 6.590 6.970 182,891 +0.16(+2.35%)
Mar 28, 2022 7.180 7.314 6.480 6.810 372,178 -0.41(-5.68%)
Mar 25, 2022 7.680 7.680 7.040 7.220 497,024 -0.44(-5.74%)
Mar 24, 2022 7.460 7.770 7.080 7.660 251,888 +0.21(+2.82%)
Mar 23, 2022 7.520 7.700 7.310 7.450 401,527 -0.09(-1.19%)
Mar 22, 2022 7.840 7.950 7.300 7.540 365,772 -0.23(-2.96%)
Mar 21, 2022 7.340 7.950 7.050 7.770 516,154 +0.37(+5.00%)
Mar 18, 2022 7.270 7.640 7.080 7.400 1,620,486 +0.00(+0.00%)
Mar 17, 2022 6.710 7.630 6.660 7.400 444,603 +0.55(+8.03%)
Mar 16, 2022 6.000 6.970 5.730 6.850 1,159,439 +0.97(+16.50%)
Mar 15, 2022 5.760 6.000 5.570 5.880 181,883 +0.24(+4.26%)
Mar 14, 2022 6.020 6.190 5.550 5.640 891,821 -0.44(-7.24%)
Mar 11, 2022 6.200 6.690 6.000 6.080 713,562 -0.16(-2.56%)
Mar 10, 2022 6.360 6.530 6.100 6.240 214,719 -0.18(-2.80%)
Mar 09, 2022 6.400 6.655 6.120 6.420 404,009 +0.16(+2.56%)
Mar 08, 2022 6.090 6.610 5.540 6.260 556,892 +0.11(+1.79%)
Mar 07, 2022 6.160 6.390 5.970 6.150 692,434 +0.05(+0.82%)
Mar 04, 2022 6.310 6.450 5.860 6.100 647,358 -0.29(-4.54%)
Mar 03, 2022 6.500 7.420 5.930 6.390 701,501 +0.03(+0.47%)
Mar 02, 2022 5.880 6.660 5.700 6.360 493,880 +0.36(+6.00%)
Mar 01, 2022 6.630 7.235 5.940 6.000 309,368 -0.70(-10.45%)
Feb 28, 2022 7.230 7.690 6.600 6.700 188,634 -0.65(-8.84%)
Feb 25, 2022 7.170 7.750 7.180 7.350 223,485 +0.23(+3.23%)
Feb 24, 2022 6.990 7.750 6.520 7.120 377,132 -0.17(-2.33%)
Feb 23, 2022 8.390 8.620 6.970 7.290 354,139 -1.10(-13.11%)
Feb 22, 2022 9.430 9.430 8.370 8.390 125,120 -1.09(-11.50%)
Feb 18, 2022 9.480 0 +0.91(+10.62%)
Feb 17, 2022 8.720 9.132 8.420 8.570 280,345 -0.30(-3.38%)
Feb 16, 2022 10.19 10.40 8.590 8.870 217,691 -1.42(-13.80%)
Feb 15, 2022 11.30 11.60 9.810 10.29 708,561 -0.98(-8.70%)
Feb 14, 2022 12.39 12.83 11.13 11.27 218,557 -0.93(-7.62%)
Feb 11, 2022 12.41 13.01 11.85 12.20 289,704 -0.13(-1.05%)
Feb 10, 2022 11.78 12.89 11.77 12.33 232,731 +0.16(+1.31%)
Feb 09, 2022 11.40 12.46 11.35 12.17 297,429 +0.90(+7.99%)
Feb 08, 2022 11.05 11.35 10.61 11.27 297,833 +0.09(+0.81%)
Feb 07, 2022 10.90 11.51 10.57 11.18 282,799 +0.33(+3.04%)
Feb 04, 2022 10.78 11.23 9.800 10.85 184,865 -0.06(-0.55%)
Feb 03, 2022 10.62 10.91 540,751 +0.51(+4.90%)
Feb 02, 2022 11.40 11.49 9.790 10.40 456,528 -0.92(-8.13%)
Feb 01, 2022 11.03 11.63 10.82 11.32 370,726 +0.15(+1.34%)
Jan 31, 2022 10.49 11.17 149,519 +0.63(+5.98%)
Jan 28, 2022 10.31 11.17 10.11 10.54 590,215 -0.28(-2.59%)
Jan 27, 2022 12.03 12.53 10.65 10.82 356,126 -1.21(-10.06%)
Jan 26, 2022 13.00 13.13 11.73 12.03 122,528 -0.97(-7.46%)
Jan 25, 2022 13.26 13.99 12.53 13.00 162,767 -0.55(-4.06%)
Jan 24, 2022 13.28 13.79 12.67 13.55 248,320 +0.01(+0.07%)
Jan 21, 2022 12.87 13.92 12.86 13.54 603,712 +0.42(+3.20%)
Jan 20, 2022 13.13 13.65 12.88 13.12 177,936 -0.46(-3.39%)
Jan 19, 2022 14.26 14.61 13.25 13.58 400,341 -0.68(-4.77%)
Jan 18, 2022 13.97 14.58 13.86 14.26 130,049 +0.31(+2.22%)
Jan 14, 2022 13.95 0 -0.06(-0.43%)
Jan 13, 2022 15.50 15.80 13.75 14.01 365,994 -1.63(-10.42%)
Jan 12, 2022 14.98 15.92 13.57 15.64 441,829 +0.90(+6.11%)
Jan 11, 2022 14.56 15.94 13.73 14.74 587,112 +0.08(+0.55%)
Jan 10, 2022 13.24 15.10 13.13 14.66 370,164 +1.10(+8.11%)
Jan 07, 2022 13.70 13.70 12.11 13.56 528,856 -0.15(-1.09%)
Jan 06, 2022 12.53 14.25 12.50 13.71 561,973 +1.04(+8.21%)
Jan 05, 2022 13.64 14.82 12.47 12.67 985,929 -1.21(-8.72%)
Jan 04, 2022 14.11 14.64 13.06 13.88 411,429 -0.19(-1.35%)
Jan 03, 2022 16.60 16.88 13.15 14.07 673,832 -2.30(-14.05%)
Dec 31, 2021 17.00 17.50 15.85 16.37 507,110 -0.65(-3.82%)
Dec 30, 2021 13.51 17.76 13.30 17.02 2,782,047 +3.39(+24.87%)
Dec 29, 2021 11.89 14.39 11.26 13.63 874,252 +2.25(+19.77%)
Dec 28, 2021 10.82 11.47 10.36 11.38 259,238 +0.76(+7.16%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.