Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2023 0.3805 0.3900 0.3601 0.3900 47,900 +0.00(+0.03%)
Jul 28, 2023 0.4600 0.4600 0.3700 0.3899 78,682 -0.01(-2.52%)
Jul 27, 2023 0.3925 0.4550 0.3900 0.4000 70,224 +0.00(+0.00%)
Jul 26, 2023 0.4000 0.4424 0.3450 0.4000 301,756 +0.01(+2.56%)
Jul 25, 2023 0.4600 0.4899 0.3816 0.3900 197,817 -0.10(-20.39%)
Jul 24, 2023 0.4900 0.4900 0.4390 0.4899 71,828 -0.01(-1.03%)
Jul 21, 2023 0.5100 0.5800 0.4700 0.4950 135,224 -0.01(-1.00%)
Jul 20, 2023 0.5610 0.5900 0.4800 0.5000 95,224 -0.05(-9.09%)
Jul 19, 2023 0.6200 0.6200 0.5300 0.5500 124,874 -0.08(-12.70%)
Jul 18, 2023 0.6900 0.6900 0.6001 0.6300 35,414 -0.05(-7.76%)
Jul 17, 2023 0.6900 0.7000 0.6550 0.6830 8,740 +0.03(+5.08%)
Jul 14, 2023 0.6400 0.6900 0.6250 0.6500 7,744 -0.04(-5.80%)
Jul 13, 2023 0.6900 0.6900 0.6251 0.6900 1,351 +0.00(+0.00%)
Jul 12, 2023 0.6600 0.6900 0.6576 0.6900 3,500 +0.00(+0.00%)
Jul 11, 2023 0.6841 0.7000 0.6841 0.6900 5,014 +0.02(+2.25%)
Jul 10, 2023 0.6250 0.6998 0.6250 0.6748 7,552 +0.01(+1.41%)
Jul 07, 2023 0.6875 0.6875 0.6300 0.6654 5,650 -0.02(-3.57%)
Jul 06, 2023 0.6000 0.7000 0.5900 0.6900 17,262 +0.09(+15.00%)
Jul 05, 2023 0.5150 0.6200 0.5000 0.6000 22,603 +0.00(+0.00%)
Jul 03, 2023 0.6800 0.6800 0.6000 0.6000 12,782 -0.08(-11.76%)
Jun 30, 2023 0.6800 0.6802 0.5000 0.6800 78,752 -0.03(-4.23%)
Jun 29, 2023 0.6898 0.7200 0.6700 0.7100 16,958 +0.04(+5.97%)
Jun 28, 2023 0.6750 0.6750 0.6700 0.6700 4,000 +0.03(+4.69%)
Jun 27, 2023 0.7350 0.7500 0.4001 0.6400 104,389 -0.02(-2.29%)
Jun 26, 2023 0.7074 0.7200 0.6550 0.6550 12,971 -0.05(-7.75%)
Jun 23, 2023 0.7600 0.7750 0.7100 0.7100 29,663 -0.08(-10.13%)
Jun 22, 2023 0.7860 0.8200 0.7000 0.7900 40,943 -0.03(-3.66%)
Jun 21, 2023 0.8200 0.8200 0.8200 0.8200 945 +0.01(+1.23%)
Jun 20, 2023 0.8300 0.8300 0.7939 0.8100 35,060 -0.01(-1.01%)
Jun 16, 2023 0.8600 0.8600 0.8000 0.8183 19,714 -0.04(-4.85%)
Jun 15, 2023 0.8000 0.8600 0.7979 0.8600 18,452 +0.01(+1.18%)
Jun 14, 2023 0.8306 0.8600 0.8111 0.8500 21,250 -0.01(-1.16%)
Jun 13, 2023 0.8557 0.9000 0.8557 0.8600 10,810 -0.05(-5.49%)
Jun 12, 2023 0.8725 0.9100 0.8725 0.9100 51,097 +0.03(+3.41%)
Jun 09, 2023 0.8600 0.8800 0.8400 0.8800 27,715 +0.00(+0.00%)
Jun 08, 2023 0.9000 0.9000 0.8465 0.8800 20,066 +0.00(+0.17%)
Jun 07, 2023 0.8400 0.8800 0.8121 0.8785 21,838 -0.00(-0.17%)
Jun 06, 2023 0.9200 0.9400 0.7900 0.8800 36,084 +0.00(+0.00%)
Jun 05, 2023 0.9500 0.9900 0.8800 0.8800 22,304 -0.09(-9.28%)
Jun 02, 2023 1.000 1.000 0.9000 0.9700 39,273 -0.01(-1.02%)
Jun 01, 2023 0.7500 0.9800 0.7114 0.9800 120,442 +0.23(+30.67%)
May 31, 2023 0.8100 0.8100 0.7500 0.7500 38,780 -0.10(-11.75%)
May 30, 2023 0.8700 0.8800 0.8000 0.8499 38,468 -0.02(-2.31%)
May 26, 2023 0.8700 0.8700 0.8127 0.8700 9,403 +0.00(+0.00%)
May 25, 2023 0.8250 0.8800 0.8200 0.8700 9,855 +0.03(+3.57%)
May 24, 2023 0.8800 0.8800 0.8200 0.8400 14,518 -0.04(-4.55%)
May 23, 2023 0.8100 0.8900 0.7850 0.8800 21,016 +0.00(+0.00%)
May 22, 2023 0.8350 0.8800 0.8300 0.8800 12,025 +0.01(+1.01%)
May 19, 2023 0.8793 0.9100 0.8350 0.8712 52,415 -0.03(-3.17%)
May 18, 2023 0.8800 0.8997 0.8300 0.8997 5,092 +0.01(+1.01%)
May 17, 2023 0.8680 0.9100 0.8400 0.8907 43,142 -0.01(-1.03%)
May 16, 2023 0.8800 0.9300 0.8680 0.9000 16,750 +0.00(+0.00%)
May 15, 2023 0.9300 0.9300 0.8700 0.9000 37,566 -0.05(-5.26%)
May 12, 2023 0.9900 0.9900 0.9000 0.9500 14,615 +0.02(+2.15%)
May 11, 2023 0.9950 0.9950 0.9150 0.9300 7,899 -0.07(-7.00%)
May 10, 2023 1.040 1.040 0.9810 1.000 9,830 +0.00(+0.00%)
May 09, 2023 0.8800 1.000 0.8800 1.000 24,926 +0.12(+13.64%)
May 08, 2023 0.9000 0.9000 0.8402 0.8800 6,096 -0.02(-2.22%)
May 05, 2023 0.9400 0.9400 0.8800 0.9000 8,585 -0.04(-4.26%)
May 04, 2023 0.9400 0.9400 0.8551 0.9400 8,090 +0.00(+0.53%)
May 03, 2023 0.9400 0.9491 0.9350 0.9350 2,810 +0.00(+0.47%)
May 02, 2023 0.9100 0.9500 0.9100 0.9306 15,824 +0.03(+3.31%)
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.