Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pressure Biosciences (OP: PBIO )

0.2250 +0.0122 (+5.73%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 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 (%)
Nov 30, 2023 0.4250 0.4500 0.4100 0.4500 37,071 -0.03(-6.25%)
Nov 29, 2023 0.5098 0.5098 0.3700 0.4800 7,500 +0.08(+21.27%)
Nov 28, 2023 0.4533 0.5390 0.3675 0.3958 92,260 -0.09(-18.39%)
Nov 27, 2023 0.4310 0.4850 0.3825 0.4850 105,604 +0.03(+7.78%)
Nov 24, 2023 0.4400 0.4500 0.4310 0.4500 20,410 +0.02(+4.41%)
Nov 22, 2023 0.5100 0.5100 0.4310 0.4310 50,383 -0.03(-6.30%)
Nov 21, 2023 0.4896 0.5250 0.4520 0.4600 13,440 -0.04(-8.00%)
Nov 20, 2023 0.5000 0.5000 0.4310 0.5000 56,083 +0.00(+0.00%)
Nov 17, 2023 0.5700 0.5700 0.4950 0.5000 46,570 -0.09(-15.24%)
Nov 16, 2023 0.5898 0.5899 0.5600 0.5899 7,967 +0.00(+0.00%)
Nov 15, 2023 0.5700 0.5900 0.5400 0.5899 7,591 -0.03(-4.85%)
Nov 14, 2023 0.6310 0.7000 0.6200 0.6200 30,914 +0.02(+3.33%)
Nov 13, 2023 0.5800 0.6000 0.5600 0.6000 10,749 +0.01(+0.84%)
Nov 10, 2023 0.5700 0.5971 0.5700 0.5950 5,350 +0.03(+5.31%)
Nov 09, 2023 0.5580 0.5700 0.5400 0.5650 6,375 -0.04(-5.83%)
Nov 08, 2023 0.6200 0.6800 0.6000 0.6000 39,643 -0.01(-1.62%)
Nov 07, 2023 0.4950 0.6300 0.4600 0.6099 149,992 +0.11(+21.98%)
Nov 06, 2023 0.4900 0.5099 0.4600 0.5000 16,808 +0.01(+1.01%)
Nov 03, 2023 0.4500 0.5000 0.4500 0.4950 23,831 +0.02(+4.21%)
Nov 02, 2023 0.5900 0.5900 0.4150 0.4750 161,179 -0.11(-19.49%)
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.