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

Pressure Biosciences (OP: PBIO )

0.2342 +0.0042 (+1.83%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 9, 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 (%)
Dec 29, 2023 0.3802 0.3896 0.3200 0.3300 77,441 -0.02(-5.71%)
Dec 28, 2023 0.3700 0.3900 0.3500 0.3500 34,670 -0.01(-2.78%)
Dec 27, 2023 0.3510 0.3995 0.3510 0.3600 37,190 +0.00(+0.56%)
Dec 26, 2023 0.3301 0.3995 0.3301 0.3580 30,321 +0.00(+1.07%)
Dec 22, 2023 0.3400 0.3769 0.3400 0.3542 41,880 +0.02(+7.33%)
Dec 21, 2023 0.3995 0.3995 0.3250 0.3300 54,892 +0.01(+1.54%)
Dec 20, 2023 0.3400 0.3400 0.3125 0.3250 35,256 -0.01(-4.36%)
Dec 19, 2023 0.3201 0.3431 0.3201 0.3398 17,383 -0.01(-1.88%)
Dec 18, 2023 0.3200 0.3800 0.3200 0.3463 20,000 -0.03(-6.88%)
Dec 15, 2023 0.3400 0.3719 0.3340 0.3719 13,350 +0.00(+0.51%)
Dec 14, 2023 0.3700 0.3800 0.3400 0.3700 78,792 +0.03(+7.25%)
Dec 13, 2023 0.3450 0.3700 0.3450 0.3450 8,900 -0.03(-6.76%)
Dec 12, 2023 0.3749 0.3895 0.3300 0.3700 68,938 +0.04(+12.12%)
Dec 11, 2023 0.3425 0.3896 0.3300 0.3300 83,239 -0.06(-15.36%)
Dec 08, 2023 0.3600 0.3899 0.3411 0.3899 34,438 +0.03(+8.01%)
Dec 07, 2023 0.3800 0.3900 0.3556 0.3610 49,500 -0.03(-7.44%)
Dec 06, 2023 0.4300 0.4300 0.3600 0.3900 94,387 -0.04(-9.30%)
Dec 05, 2023 0.4300 0.4400 0.4000 0.4300 58,368 +0.00(+0.00%)
Dec 04, 2023 0.4990 0.4990 0.4300 0.4300 30,572 -0.07(-13.83%)
Dec 01, 2023 0.4500 0.4990 0.4400 0.4990 51,014 +0.05(+10.89%)
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%)
Nov 01, 2023 0.6560 0.7048 0.5740 0.5900 87,983 -0.09(-13.24%)
Oct 31, 2023 0.7160 0.7160 0.6560 0.6800 47,603 -0.04(-5.56%)
Oct 30, 2023 0.7160 0.7600 0.7110 0.7200 11,609 -0.03(-3.36%)
Oct 27, 2023 0.7350 0.7980 0.7350 0.7450 59,706 -0.02(-1.97%)
Oct 26, 2023 0.7424 0.7600 0.6750 0.7600 48,835 -0.01(-1.29%)
Oct 25, 2023 0.7700 0.8000 0.6600 0.7699 92,026 +0.02(+2.65%)
Oct 24, 2023 0.7000 0.7850 0.6950 0.7500 80,828 +0.06(+9.01%)
Oct 23, 2023 0.6700 0.7350 0.6600 0.6880 98,816 +0.06(+9.21%)
Oct 20, 2023 0.4400 0.6900 0.4300 0.6300 303,149 +0.21(+50.00%)
Oct 19, 2023 0.3700 0.4400 0.3700 0.4200 101,298 +0.05(+12.60%)
Oct 18, 2023 0.2459 0.3950 0.2400 0.3730 140,534 +0.13(+55.42%)
Oct 17, 2023 0.1998 0.2580 0.1997 0.2400 110,245 +0.04(+20.00%)
Oct 16, 2023 0.1933 0.2000 0.1925 0.2000 59,995 +0.01(+2.56%)
Oct 13, 2023 0.1950 0.1950 0.1950 0.1950 5,100 +0.01(+2.63%)
Oct 12, 2023 0.1890 0.1950 0.1830 0.1900 16,455 +0.00(+0.53%)
Oct 11, 2023 0.1971 0.2000 0.1735 0.1890 152,600 -0.01(-4.59%)
Oct 10, 2023 0.1981 0.1999 0.1981 0.1981 14,800 -0.00(-0.90%)
Oct 09, 2023 0.2055 0.2100 0.1990 0.1999 228,050 -0.01(-4.81%)
Oct 06, 2023 0.1998 0.2472 0.1800 0.2100 170,571 +0.02(+10.53%)
Oct 05, 2023 0.2100 0.2100 0.1878 0.1900 46,205 -0.01(-5.14%)
Oct 04, 2023 0.2299 0.2300 0.2000 0.2003 46,341 -0.03(-12.91%)
Oct 03, 2023 0.2025 0.2599 0.1995 0.2300 90,871 +0.03(+15.29%)
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.