Indicators

Pressure Biosciences (OP: PBIO )

0.2059 +0.0058 (+2.90%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.3805	0.3900	0.3601	0.3900	47,900	+0.00(+0.03%)
Jul 28, 2023	0.4600	0.4600	0.3700	0.3899	78,682	-0.01(-2.52%)
Jul 27, 2023	0.3925	0.4550	0.3900	0.4000	70,224	+0.00(+0.00%)
Jul 26, 2023	0.4000	0.4424	0.3450	0.4000	301,756	+0.01(+2.56%)
Jul 25, 2023	0.4600	0.4899	0.3816	0.3900	197,817	-0.10(-20.39%)
Jul 24, 2023	0.4900	0.4900	0.4390	0.4899	71,828	-0.01(-1.03%)
Jul 21, 2023	0.5100	0.5800	0.4700	0.4950	135,224	-0.01(-1.00%)
Jul 20, 2023	0.5610	0.5900	0.4800	0.5000	95,224	-0.05(-9.09%)
Jul 19, 2023	0.6200	0.6200	0.5300	0.5500	124,874	-0.08(-12.70%)
Jul 18, 2023	0.6900	0.6900	0.6001	0.6300	35,414	-0.05(-7.76%)
Jul 17, 2023	0.6900	0.7000	0.6550	0.6830	8,740	+0.03(+5.08%)
Jul 14, 2023	0.6400	0.6900	0.6250	0.6500	7,744	-0.04(-5.80%)
Jul 13, 2023	0.6900	0.6900	0.6251	0.6900	1,351	+0.00(+0.00%)
Jul 12, 2023	0.6600	0.6900	0.6576	0.6900	3,500	+0.00(+0.00%)
Jul 11, 2023	0.6841	0.7000	0.6841	0.6900	5,014	+0.02(+2.25%)
Jul 10, 2023	0.6250	0.6998	0.6250	0.6748	7,552	+0.01(+1.41%)
Jul 07, 2023	0.6875	0.6875	0.6300	0.6654	5,650	-0.02(-3.57%)
Jul 06, 2023	0.6000	0.7000	0.5900	0.6900	17,262	+0.09(+15.00%)
Jul 05, 2023	0.5150	0.6200	0.5000	0.6000	22,603	+0.00(+0.00%)

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.