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 (%)
Aug 31, 2023 0.2650 0.3199 0.2550 0.3099 135,224 +0.04(+16.94%)
Aug 30, 2023 0.2550 0.2700 0.2500 0.2650 105,156 +0.01(+3.92%)
Aug 29, 2023 0.2693 0.2693 0.2453 0.2550 18,025 -0.01(-5.31%)
Aug 28, 2023 0.2400 0.2694 0.2400 0.2693 110,073 +0.01(+3.82%)
Aug 25, 2023 0.2400 0.2700 0.2400 0.2594 53,383 -0.00(-0.23%)
Aug 24, 2023 0.2940 0.2940 0.2405 0.2600 91,010 -0.04(-13.04%)
Aug 23, 2023 0.2900 0.3197 0.2800 0.2990 64,107 +0.00(+0.27%)
Aug 22, 2023 0.3200 0.3200 0.2800 0.2982 93,372 -0.03(-9.91%)
Aug 21, 2023 0.3500 0.3500 0.2805 0.3310 106,212 -0.02(-5.27%)
Aug 18, 2023 0.3500 0.3500 0.3300 0.3494 15,142 -0.02(-5.23%)
Aug 17, 2023 0.3500 0.3687 0.2900 0.3687 89,428 +0.07(+22.90%)
Aug 16, 2023 0.3999 0.3999 0.2900 0.3000 114,959 -0.10(-24.98%)
Aug 15, 2023 0.4100 0.4400 0.3350 0.3999 71,652 -0.00(-0.03%)
Aug 14, 2023 0.3150 0.4100 0.2950 0.4000 147,557 +0.11(+37.93%)
Aug 11, 2023 0.2940 0.2980 0.2660 0.2900 101,469 -0.01(-1.69%)
Aug 10, 2023 0.3399 0.3600 0.2875 0.2950 101,454 -0.05(-15.71%)
Aug 09, 2023 0.3300 0.3500 0.3000 0.3500 103,178 -0.01(-2.75%)
Aug 08, 2023 0.3500 0.3599 0.3100 0.3599 45,577 -0.00(-0.94%)
Aug 07, 2023 0.3900 0.3950 0.3614 0.3633 14,800 -0.03(-6.82%)
Aug 04, 2023 0.3540 0.3899 0.3458 0.3899 48,263 +0.01(+2.61%)
Aug 03, 2023 0.3800 0.3800 0.3500 0.3800 19,450 +0.02(+5.56%)
Aug 02, 2023 0.3740 0.3806 0.3500 0.3600 32,278 -0.01(-1.42%)
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.