Indicators

Pressure Biosciences (OP: PBIO )

0.2410 +0.0068 (+2.90%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.