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 (%)
Apr 26, 2024	0.2268	0.2268	0.2268	0.2268	400	+0.01(+3.09%)
Apr 25, 2024	0.2300	0.2300	0.2139	0.2200	23,368	-0.01(-4.35%)
Apr 24, 2024	0.2500	0.2699	0.2300	0.2300	12,358	-0.01(-6.12%)
Apr 23, 2024	0.2450	0.2450	0.2450	0.2450	5,200	+0.00(+0.00%)
Apr 22, 2024	0.2600	0.2800	0.2301	0.2450	32,500	-0.01(-4.30%)
Apr 19, 2024	0.2401	0.2870	0.2400	0.2560	33,300	-0.01(-5.08%)
Apr 18, 2024	0.2500	0.2697	0.2250	0.2697	37,260	+0.00(+0.00%)
Apr 17, 2024	0.2697	0.2697	0.2400	0.2697	20,107	+0.02(+7.88%)
Apr 16, 2024	0.2500	0.2500	0.2190	0.2500	43,225	+0.00(+0.12%)
Apr 15, 2024	0.2600	0.2900	0.2350	0.2497	47,845	-0.05(-15.78%)
Apr 12, 2024	0.3100	0.3100	0.2600	0.2965	40,420	+0.00(+0.54%)
Apr 11, 2024	0.2330	0.3000	0.2098	0.2949	71,593	+0.07(+34.05%)
Apr 10, 2024	0.2200	0.2399	0.2200	0.2200	48,470	-0.01(-4.35%)
Apr 09, 2024	0.2300	0.2400	0.2100	0.2300	140,314	-0.02(-8.04%)
Apr 08, 2024	0.2700	0.2770	0.2501	0.2501	17,761	+0.00(+0.00%)
Apr 05, 2024	0.2400	0.2770	0.2150	0.2501	32,293	-0.01(-5.59%)
Apr 04, 2024	0.2650	0.2650	0.2200	0.2649	15,670	+0.01(+5.12%)
Apr 03, 2024	0.2000	0.2700	0.2000	0.2520	18,800	+0.05(+26.00%)
Apr 02, 2024	0.1700	0.2050	0.1700	0.2000	42,427	+0.03(+17.65%)

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.