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
2018-03-29 1.24 1.26 1.17 1.22 102,588
2018-03-28 1.09 1.09 1.06 1.06 1,936
2018-03-27 1.13 1.14 1.10 1.10 3,770
2018-03-26 1.20 1.20 1.135 1.15 7,592
2018-03-23 1.23 1.245 1.175 1.175 3,147
2018-03-22 1.23 1.27 1.20 1.23 9,790
2018-03-21 1.16 1.19 1.16 1.19 4,071
2018-03-20 1.14 1.16 1.14 1.16 3,550
2018-03-19 1.21 1.30 1.17 1.17 24,376
2018-03-16 1.225 1.225 1.21 1.22 1,870
2018-03-15 1.22 1.235 1.22 1.225 2,542
2018-03-14 1.19 1.19 1.18 1.18 3,862
2018-03-13 1.20 1.21 1.18 1.19 4,836
2018-03-12 1.26 1.26 1.16 1.20 12,010
2018-03-09 1.24 1.28 1.235 1.25 3,734
2018-03-08 1.20 1.23 1.20 1.23 3,269
2018-03-07 1.20 1.24 1.20 1.23 7,291
2018-03-06 1.12 1.20 1.095 1.19 7,709
2018-03-05 1.11 1.12 1.10 1.10 9,000
2018-03-02 1.06 1.09 1.06 1.09 4,700
2018-03-01 1.05 1.07 1.05 1.07 2,900
2018-02-28 1.08 1.08 1.07 1.07 500
2018-02-27 1.09 1.105 1.09 1.10 2,400
2018-02-26 1.09 1.10 1.07 1.08 5,300
2018-02-23 1.08 1.09 1.06 1.09 2,727
2018-02-22 1.10 1.11 1.10 1.105 3,600
2018-02-21 1.10 1.12 1.10 1.11 5,200
2018-02-20 1.10 1.105 1.09 1.10 2,400
2018-02-16 1.09 1.12 1.08 1.09 5,600
2018-02-15 1.06 1.08 1.05 1.08 3,400

» More Psivida Stock Price History

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