Indicators

Pressure Biosciences (OP: PBIO )

0.2268 +0.0068 (+3.09%)

Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.