PSIVIDA Historical Stock Price

Below is the stock price history for Psivida PSDV. Data is recorded each day for the historical open, high, low, close and volume. The Psivida stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Psivida Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 1.29 1.33 1.29 1.31 6,814
2017-11-22 1.32 1.32 1.29 1.31 16,150
2017-11-21 1.27 1.33 1.27 1.32 9,292
2017-11-20 1.27 1.30 1.26 1.26 9,803
2017-11-17 1.23 1.25 1.22 1.25 12,438
2017-11-16 1.23 1.23 1.21 1.215 17,000
2017-11-15 1.19 1.22 1.19 1.21 1,591
2017-11-14 1.28 1.28 1.205 1.22 9,230
2017-11-13 1.33 1.33 1.25 1.275 24,861
2017-11-10 1.31 1.43 1.31 1.36 44,468
2017-11-09 1.23 1.35 1.23 1.34 42,628
2017-11-08 1.18 1.27 1.18 1.23 44,586
2017-11-07 1.20 1.20 1.15 1.16 19,700
2017-11-06 1.24 1.265 1.23 1.26 23,671
2017-11-03 1.21 1.23 1.20 1.225 14,615
2017-11-02 1.17 1.185 1.17 1.185 7,600
2017-11-01 1.15 1.175 1.15 1.175 13,025
2017-10-31 1.15 1.17 1.15 1.16 5,800
2017-10-30 1.19 1.19 1.165 1.165 17,368
2017-10-27 1.18 1.19 1.18 1.18 12,800
2017-10-26 1.18 1.20 1.175 1.18 23,138
2017-10-25 1.20 1.20 1.19 1.20 22,146
2017-10-24 1.21 1.215 1.19 1.20 22,509
2017-10-23 1.21 1.23 1.195 1.20 29,905
2017-10-20 1.20 1.21 1.18 1.205 21,172
2017-10-19 1.19 1.20 1.18 1.19 36,183
2017-10-18 1.19 1.21 1.19 1.195 7,784
2017-10-17 1.20 1.21 1.18 1.19 20,198
2017-10-16 1.22 1.23 1.205 1.21 11,040
2017-10-13 1.23 1.24 1.20 1.23 27,457

» More Psivida Stock Price History

To see other companies like Psivida (PSDV), view our stock market today for news, and other data.