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 (%)
Jun 30, 2020 2.475 2.550 2.200 2.295 30,981 -0.14(-5.56%)
Jun 29, 2020 2.350 2.540 2.110 2.430 15,274 +0.08(+3.40%)
Jun 26, 2020 2.130 2.350 2.110 2.350 11,300 +0.24(+11.37%)
Jun 25, 2020 2.280 2.290 2.110 2.110 7,187 -0.16(-7.05%)
Jun 24, 2020 2.270 2.375 2.250 2.270 7,381 -0.11(-4.62%)
Jun 23, 2020 2.540 2.540 2.350 2.380 8,120 +0.06(+2.59%)
Jun 22, 2020 2.350 2.490 2.320 2.320 10,198 -0.07(-2.93%)
Jun 19, 2020 2.450 2.600 2.350 2.390 7,600 +0.01(+0.50%)
Jun 18, 2020 2.275 2.500 2.275 2.378 10,279 +0.01(+0.34%)
Jun 17, 2020 2.400 2.510 2.370 2.370 7,334 -0.13(-5.39%)
Jun 16, 2020 2.450 2.750 2.400 2.505 17,150 +0.05(+2.24%)
Jun 15, 2020 2.680 2.750 2.350 2.450 8,774 -0.23(-8.58%)
Jun 12, 2020 2.540 2.750 2.460 2.680 15,800 +0.22(+8.94%)
Jun 11, 2020 2.750 3.060 2.440 2.460 46,445 -0.15(-5.75%)
Jun 10, 2020 2.450 2.650 2.350 2.610 10,233 +0.16(+6.53%)
Jun 09, 2020 2.400 2.450 2.300 2.450 5,032 +0.00(+0.00%)
Jun 08, 2020 2.600 2.600 2.350 2.450 13,281 -0.15(-5.77%)
Jun 05, 2020 2.470 2.600 2.360 2.600 19,600 +0.13(+5.26%)
Jun 04, 2020 2.250 2.570 2.250 2.470 27,066 +0.18(+7.86%)
Jun 03, 2020 2.480 2.510 2.290 2.290 5,424 -0.14(-5.76%)
Jun 02, 2020 2.490 2.490 2.430 2.430 970 -0.05(-2.02%)
Jun 01, 2020 2.430 2.500 2.360 2.480 11,048 +0.12(+5.08%)
May 29, 2020 2.550 2.560 2.330 2.360 41,700 -0.22(-8.53%)
May 28, 2020 2.390 2.580 2.390 2.580 77,557 +0.33(+14.67%)
May 27, 2020 2.350 2.350 2.100 2.250 20,915 -0.10(-4.26%)
May 26, 2020 2.480 2.480 2.220 2.350 22,359 +0.10(+4.44%)
May 22, 2020 2.800 2.800 2.250 2.250 41,600 -0.15(-6.25%)
May 21, 2020 2.700 2.750 2.400 2.400 33,339 -0.30(-11.11%)
May 20, 2020 2.800 3.120 2.670 2.700 37,853 -0.10(-3.57%)
May 19, 2020 3.225 3.500 2.770 2.800 51,671 -0.45(-13.85%)
May 18, 2020 3.800 3.800 3.250 3.250 30,326 -0.55(-14.47%)
May 15, 2020 3.790 3.850 3.670 3.800 19,500 -0.08(-2.06%)
May 14, 2020 3.450 3.900 3.400 3.880 27,537 +0.48(+14.12%)
May 13, 2020 3.750 3.950 3.400 3.400 34,170 -0.19(-5.29%)
May 12, 2020 3.790 3.900 3.590 3.590 20,481 -0.25(-6.51%)
May 11, 2020 3.500 3.890 3.400 3.840 17,498 +0.15(+4.07%)
May 08, 2020 3.790 3.790 3.170 3.690 12,900 -0.11(-2.89%)
May 07, 2020 3.685 3.900 3.600 3.800 13,255 +0.15(+4.11%)
May 06, 2020 3.790 3.790 3.080 3.650 18,714 -0.05(-1.35%)
May 05, 2020 3.600 4.490 3.500 3.700 37,981 +0.25(+7.25%)
May 04, 2020 3.250 3.590 3.000 3.450 7,750 -0.11(-3.09%)
May 01, 2020 3.650 3.690 2.760 3.560 22,800 -0.05(-1.39%)
Apr 30, 2020 3.250 3.790 3.180 3.610 44,526 +0.50(+16.08%)
Apr 29, 2020 2.950 3.190 2.900 3.110 18,391 +0.19(+6.51%)
Apr 28, 2020 2.720 2.990 2.630 2.920 21,337 +0.20(+7.35%)
Apr 27, 2020 2.740 3.000 2.360 2.720 17,116 +0.22(+8.80%)
Apr 24, 2020 2.450 2.500 2.450 2.500 6,800 +0.05(+2.04%)
Apr 23, 2020 2.425 2.450 2.330 2.450 4,139 +0.15(+6.52%)
Apr 22, 2020 2.220 2.600 2.220 2.300 9,372 +0.07(+3.14%)
Apr 21, 2020 2.000 2.230 1.990 2.230 4,126 +0.13(+6.19%)
Apr 20, 2020 2.100 2.390 2.000 2.100 6,099 -0.05(-2.33%)
Apr 17, 2020 2.500 2.550 1.950 2.150 14,300 -0.34(-13.65%)
Apr 16, 2020 2.500 2.500 2.400 2.490 11,933 -0.06(-2.35%)
Apr 15, 2020 2.420 2.930 2.350 2.550 14,821 +0.27(+11.84%)
Apr 14, 2020 2.130 2.490 2.010 2.280 3,003 +0.11(+5.07%)
Apr 13, 2020 2.250 2.250 2.170 2.170 3,800 +0.02(+0.93%)
Apr 09, 2020 2.250 2.250 2.150 2.150 5,300 -0.06(-2.93%)
Apr 08, 2020 2.000 2.250 1.850 2.215 8,287 +0.37(+20.38%)
Apr 07, 2020 2.140 2.140 1.840 1.840 1,296 -0.34(-15.60%)
Apr 06, 2020 2.190 2.190 2.000 2.180 3,425 +0.13(+6.34%)
Apr 03, 2020 1.980 2.050 1.770 2.050 2,500 +0.30(+17.14%)
Apr 02, 2020 2.045 2.075 1.710 1.750 4,277 -0.45(-20.45%)
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.