Indicators

Pressure Biosciences (OP: PBIO )

0.2059 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.510	3.950	2.820	3.750	847	+0.07(+1.90%)
Jan 30, 2018	3.950	4.000	3.680	3.680	3,720	+0.03(+0.82%)
Jan 29, 2018	3.650	3.650	3.650	3.650	334	-0.10(-2.67%)
Jan 26, 2018	3.840	3.850	3.600	3.750	3,299	+0.10(+2.74%)
Jan 25, 2018	3.500	3.840	3.500	3.650	3,114	+0.20(+5.80%)
Jan 24, 2018	3.250	3.500	3.250	3.450	2,707	+0.21(+6.48%)
Jan 23, 2018	3.260	3.260	3.220	3.240	3,439	-0.10(-2.99%)
Jan 19, 2018		3.340	3.340	3.340	5	+0.24(+7.74%)
Jan 18, 2018	3.195	3.195	2.760	3.100	1,634	-0.10(-3.13%)
Jan 17, 2018	3.180	3.200	3.180	3.200	934	+0.04(+1.27%)
Jan 16, 2018	3.160	3.160	3.160	3.160	483	+0.00(+0.00%)
Jan 12, 2018		3.160	3.160	3.160	0	+0.00(+0.00%)
Jan 11, 2018	3.170	3.170	2.790	3.160	4,864	-0.02(-0.63%)
Jan 10, 2018	3.030	3.115	3.030	3.180	200	-0.02(-0.63%)
Jan 08, 2018		3.200	3.200	3.200	0	-0.25(-7.25%)
Jan 05, 2018	3.440	3.450	3.300	3.450	1,555	+0.34(+10.93%)
Jan 04, 2018	3.250	3.450	3.100	3.110	5,268	-0.29(-8.53%)

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.