Skip to main content

Pressure Biosciences (OP: PBIO )

0.1752 +0.0202 (+13.03%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1699 0.1840 0.1699 0.1752 57,634 +0.02(+13.03%)
Mar 27, 2024 0.1698 0.1699 0.1502 0.1550 163,749 -0.00(-0.26%)
Mar 26, 2024 0.1550 0.1699 0.1550 0.1554 28,735 +0.00(+0.26%)
Mar 25, 2024 0.1750 0.1870 0.1550 0.1550 80,580 -0.01(-3.13%)
Mar 22, 2024 0.1900 0.1936 0.1600 0.1600 109,949 -0.02(-9.60%)
Mar 21, 2024 0.2100 0.2100 0.1690 0.1770 149,412 +0.01(+5.36%)
Mar 20, 2024 0.1410 0.1680 0.1400 0.1680 665,644 +0.02(+16.99%)
Mar 19, 2024 0.1660 0.1660 0.1410 0.1436 409,967 -0.02(-13.49%)
Mar 18, 2024 0.1850 0.1890 0.1580 0.1660 101,465 -0.01(-6.74%)
Mar 15, 2024 0.1800 0.1900 0.1667 0.1780 66,094 -0.00(-2.47%)
Mar 14, 2024 0.1900 0.1900 0.1710 0.1825 37,553 -0.00(-1.46%)
Mar 13, 2024 0.1902 0.1903 0.1777 0.1852 19,950 -0.01(-7.40%)
Mar 12, 2024 0.2000 0.2000 0.1867 0.2000 16,950 +0.00(+0.00%)
Mar 11, 2024 0.2100 0.2100 0.1853 0.2000 42,350 +0.01(+5.32%)
Mar 08, 2024 0.1800 0.1899 0.1700 0.1899 106,645 +0.02(+11.57%)
Mar 07, 2024 0.1710 0.1900 0.1496 0.1702 260,320 -0.01(-5.44%)
Mar 06, 2024 0.1683 0.1998 0.1680 0.1800 191,024 -0.01(-5.26%)
Mar 05, 2024 0.1924 0.1924 0.1800 0.1900 91,370 -0.01(-4.90%)
Mar 04, 2024 0.1700 0.1999 0.1700 0.1998 114,044 +0.01(+5.16%)
Mar 01, 2024 0.1850 0.1999 0.1680 0.1900 174,986 -0.01(-7.27%)
Feb 29, 2024 0.2050 0.2050 0.1804 0.2049 155,262 -0.00(-0.05%)
Feb 28, 2024 0.1999 0.2074 0.1801 0.2050 69,489 +0.01(+7.89%)
Feb 27, 2024 0.1950 0.2050 0.1650 0.1900 174,222 -0.01(-3.31%)
Feb 26, 2024 0.2210 0.2335 0.1880 0.1965 195,041 -0.03(-14.57%)
Feb 23, 2024 0.2085 0.2330 0.1925 0.2300 35,090 -0.00(-1.50%)
Feb 22, 2024 0.2337 0.2337 0.1855 0.2335 138,652 -0.00(-0.09%)
Feb 21, 2024 0.2100 0.2337 0.2020 0.2337 94,240 +0.00(+0.00%)
Feb 20, 2024 0.2444 0.2444 0.2030 0.2337 113,133 -0.01(-4.61%)
Feb 16, 2024 0.2400 0.2450 0.2350 0.2450 34,435 +0.00(+0.00%)
Feb 15, 2024 0.2897 0.2897 0.2194 0.2450 88,385 -0.01(-2.00%)
Feb 14, 2024 0.2500 0.2500 0.2353 0.2500 71,888 +0.00(+0.00%)
Feb 13, 2024 0.2601 0.2703 0.2394 0.2500 153,425 -0.03(-10.71%)
Feb 12, 2024 0.2610 0.2800 0.2400 0.2800 49,470 +0.00(+0.18%)
Feb 09, 2024 0.2900 0.2950 0.2650 0.2795 36,845 -0.01(-3.62%)
Feb 08, 2024 0.3042 0.3349 0.2900 0.2900 98,015 -0.04(-13.41%)
Feb 07, 2024 0.3400 0.3400 0.3040 0.3349 27,090 -0.01(-1.50%)
Feb 06, 2024 0.3002 0.3570 0.3000 0.3400 103,480 +0.04(+13.33%)
Feb 05, 2024 0.3500 0.3770 0.2860 0.3000 56,683 -0.02(-6.25%)
Feb 02, 2024 0.3300 0.3594 0.3154 0.3200 28,005 +0.02(+6.67%)
Feb 01, 2024 0.2995 0.3200 0.2600 0.3000 39,221 +0.04(+17.65%)
Jan 31, 2024 0.2350 0.2600 0.2350 0.2550 24,450 -0.01(-1.92%)
Jan 30, 2024 0.2721 0.2900 0.2463 0.2600 85,785 -0.04(-13.33%)
Jan 29, 2024 0.2810 0.3000 0.2761 0.3000 75,380 +0.00(+0.03%)
Jan 26, 2024 0.3200 0.3200 0.2810 0.2999 63,305 -0.04(-11.66%)
Jan 25, 2024 0.3197 0.3550 0.2805 0.3395 85,402 +0.03(+9.52%)
Jan 24, 2024 0.3197 0.3200 0.3000 0.3100 68,905 -0.01(-1.90%)
Jan 23, 2024 0.3710 0.3800 0.2716 0.3160 326,663 -0.06(-16.84%)
Jan 22, 2024 0.4800 0.4800 0.3800 0.3800 61,052 -0.04(-9.50%)
Jan 19, 2024 0.4300 0.4300 0.4000 0.4199 11,588 +0.02(+4.97%)
Jan 18, 2024 0.3755 0.4200 0.3755 0.4000 26,174 +0.02(+5.26%)
Jan 17, 2024 0.4000 0.4200 0.3510 0.3800 22,750 +0.00(+0.00%)
Jan 16, 2024 0.4240 0.4390 0.3710 0.3800 68,430 -0.04(-10.59%)
Jan 12, 2024 0.4400 0.4400 0.4105 0.4250 34,646 +0.01(+2.26%)
Jan 11, 2024 0.4705 0.4970 0.3940 0.4156 75,369 -0.08(-16.88%)
Jan 10, 2024 0.3660 0.5035 0.3500 0.5000 89,648 +0.17(+50.38%)
Jan 09, 2024 0.3190 0.3500 0.3097 0.3325 20,530 +0.03(+10.72%)
Jan 08, 2024 0.3100 0.3150 0.3003 0.3003 51,532 +0.00(+0.10%)
Jan 05, 2024 0.3190 0.3190 0.3000 0.3000 19,139 -0.01(-4.21%)
Jan 04, 2024 0.3000 0.3132 0.2611 0.3132 31,184 +0.00(+1.03%)
Jan 03, 2024 0.3013 0.3400 0.2421 0.3100 309,675 -0.01(-3.13%)
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.