Indicators

Pressure Biosciences (OP: PBIO )

0.2250 +0.0122 (+5.73%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.020	2.030	1.935	1.950	21,887	-0.11(-5.11%)
Jan 30, 2023	2.150	2.150	2.020	2.055	33,872	-0.08(-3.97%)
Jan 27, 2023	2.140	2.200	2.080	2.140	49,064	+0.00(+0.00%)
Jan 26, 2023	2.040	2.150	2.040	2.140	13,999	+0.02(+0.94%)
Jan 25, 2023	2.060	2.120	1.900	2.120	38,058	+0.06(+2.91%)
Jan 24, 2023	1.990	2.080	1.990	2.060	15,120	+0.09(+4.57%)
Jan 23, 2023	2.010	2.085	1.930	1.970	66,329	-0.01(-0.51%)
Jan 20, 2023	1.830	1.980	1.820	1.980	68,778	+0.19(+10.61%)
Jan 19, 2023	1.450	1.900	1.435	1.790	155,362	+0.36(+24.81%)
Jan 18, 2023	1.325	1.450	1.310	1.434	28,634	+0.06(+4.69%)
Jan 17, 2023	1.270	1.370	1.255	1.370	32,369	+0.12(+9.60%)
Jan 13, 2023	1.250	1.250	1.238	1.250	10,039	+0.06(+5.04%)
Jan 12, 2023	1.300	1.300	1.190	1.190	1,876	-0.07(-5.56%)
Jan 11, 2023	1.215	1.260	1.170	1.260	23,898	+0.00(+0.00%)
Jan 10, 2023	1.205	1.260	1.180	1.260	16,746	+0.01(+0.80%)
Jan 09, 2023	1.315	1.340	1.110	1.250	21,951	-0.10(-7.41%)
Jan 06, 2023	1.340	1.350	1.276	1.350	18,324	+0.01(+0.75%)
Jan 05, 2023	1.160	1.340	1.110	1.340	29,936	+0.14(+11.67%)
Jan 04, 2023	1.140	1.200	1.140	1.200	12,163	+0.00(+0.00%)

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.