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 (%)
Jun 30, 2023 0.6800 0.6802 0.5000 0.6800 78,752 -0.03(-4.23%)
Jun 29, 2023 0.6898 0.7200 0.6700 0.7100 16,958 +0.04(+5.97%)
Jun 28, 2023 0.6750 0.6750 0.6700 0.6700 4,000 +0.03(+4.69%)
Jun 27, 2023 0.7350 0.7500 0.4001 0.6400 104,389 -0.02(-2.29%)
Jun 26, 2023 0.7074 0.7200 0.6550 0.6550 12,971 -0.05(-7.75%)
Jun 23, 2023 0.7600 0.7750 0.7100 0.7100 29,663 -0.08(-10.13%)
Jun 22, 2023 0.7860 0.8200 0.7000 0.7900 40,943 -0.03(-3.66%)
Jun 21, 2023 0.8200 0.8200 0.8200 0.8200 945 +0.01(+1.23%)
Jun 20, 2023 0.8300 0.8300 0.7939 0.8100 35,060 -0.01(-1.01%)
Jun 16, 2023 0.8600 0.8600 0.8000 0.8183 19,714 -0.04(-4.85%)
Jun 15, 2023 0.8000 0.8600 0.7979 0.8600 18,452 +0.01(+1.18%)
Jun 14, 2023 0.8306 0.8600 0.8111 0.8500 21,250 -0.01(-1.16%)
Jun 13, 2023 0.8557 0.9000 0.8557 0.8600 10,810 -0.05(-5.49%)
Jun 12, 2023 0.8725 0.9100 0.8725 0.9100 51,097 +0.03(+3.41%)
Jun 09, 2023 0.8600 0.8800 0.8400 0.8800 27,715 +0.00(+0.00%)
Jun 08, 2023 0.9000 0.9000 0.8465 0.8800 20,066 +0.00(+0.17%)
Jun 07, 2023 0.8400 0.8800 0.8121 0.8785 21,838 -0.00(-0.17%)
Jun 06, 2023 0.9200 0.9400 0.7900 0.8800 36,084 +0.00(+0.00%)
Jun 05, 2023 0.9500 0.9900 0.8800 0.8800 22,304 -0.09(-9.28%)
Jun 02, 2023 1.000 1.000 0.9000 0.9700 39,273 -0.01(-1.02%)
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.