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

Pressure Biosciences (OP: PBIO )

0.2059 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
Jan 31, 2020 2.950 2.950 2.490 2.500 23,800 -0.45(-15.25%)
Jan 30, 2020 2.490 2.965 2.375 2.950 60,334 +0.45(+18.00%)
Jan 29, 2020 2.050 2.500 1.980 2.500 11,085 +0.35(+16.28%)
Jan 28, 2020 2.570 2.570 1.880 2.150 38,912 -0.41(-16.02%)
Jan 27, 2020 2.600 2.600 2.400 2.560 21,808 +0.16(+6.67%)
Jan 24, 2020 1.380 3.250 1.380 2.400 127,300 +1.07(+80.45%)
Jan 23, 2020 1.120 1.370 1.010 1.330 60,560 +0.13(+11.16%)
Jan 22, 2020 0.9500 1.196 0.8850 1.196 12,553 +0.25(+25.95%)
Jan 21, 2020 0.7500 0.9650 0.7500 0.9500 3,799 +0.06(+6.44%)
Jan 17, 2020 0.7615 1.070 0.7615 0.8925 69,400 +0.09(+11.56%)
Jan 16, 2020 0.8500 0.8500 0.8000 0.8000 4,555 -0.09(-9.91%)
Jan 15, 2020 0.8720 0.9360 0.8000 0.8880 30,674 -0.05(-5.13%)
Jan 14, 2020 0.9000 1.000 0.9000 0.9360 8,430 +0.04(+4.00%)
Jan 13, 2020 0.8620 0.9500 0.8600 0.9000 10,481 -0.10(-10.00%)
Jan 10, 2020 0.8700 1.010 0.8600 1.000 9,200 +0.05(+5.49%)
Jan 09, 2020 0.9000 0.9800 0.9000 0.9480 12,020 +0.00(+0.00%)
Jan 08, 2020 1.000 1.040 0.9100 0.9480 29,028 -0.05(-5.20%)
Jan 07, 2020 1.090 1.180 1.000 1.000 3,179 +0.02(+2.04%)
Jan 06, 2020 1.025 1.192 0.9800 0.9800 5,426 -0.03(-3.26%)
Jan 03, 2020 0.9500 1.081 0.9500 1.013 5,100 +0.06(+6.63%)
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.