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

Historical Prices

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%)
Mar 01, 2023	1.410	1.800	1.410	1.650	157,909	+0.24(+17.02%)
Feb 28, 2023	1.490	1.490	1.390	1.410	227,738	-0.08(-5.05%)
Feb 27, 2023	1.470	1.510	1.470	1.485	47,894	+0.01(+0.68%)
Feb 24, 2023	1.570	1.570	1.400	1.475	131,510	-0.09(-6.05%)
Feb 23, 2023	1.640	1.840	1.540	1.570	214,543	-0.04(-2.48%)
Feb 22, 2023	1.630	1.660	1.600	1.610	36,481	+0.01(+0.63%)
Feb 21, 2023	1.690	1.690	1.570	1.600	63,843	-0.12(-6.98%)
Feb 17, 2023	1.680	1.790	1.600	1.720	111,732	+0.05(+2.99%)
Feb 16, 2023	1.590	1.710	1.570	1.670	42,476	+0.05(+3.09%)
Feb 15, 2023	1.520	1.640	1.430	1.620	84,286	+0.08(+5.19%)
Feb 14, 2023	1.590	1.660	1.460	1.540	133,406	-0.08(-4.94%)
Feb 13, 2023	1.610	1.733	1.560	1.620	98,118	-0.01(-0.61%)
Feb 10, 2023	1.700	1.710	1.590	1.630	91,019	-0.04(-2.40%)
Feb 09, 2023	1.770	1.770	1.620	1.670	145,441	-0.11(-6.18%)
Feb 08, 2023	1.870	1.900	1.760	1.780	219,736	-0.10(-5.32%)
Feb 07, 2023	1.900	1.900	1.850	1.880	98,002	-0.01(-0.53%)
Feb 06, 2023	1.900	1.920	1.850	1.890	63,185	-0.03(-1.31%)
Feb 03, 2023	2.000	2.000	1.870	1.915	51,692	-0.09(-4.73%)
Feb 02, 2023	2.130	2.250	1.850	2.010	138,667	-0.07(-3.37%)