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

Pressure Biosciences (OP: PBIO )

0.2199 +0.0198 (+9.90%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 7, 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 (%)
Oct 31, 2019 2.300 2.300 2.200 2.200 10,322 -0.03(-1.35%)
Oct 30, 2019 2.245 2.270 2.220 2.230 3,267 -0.06(-2.62%)
Oct 29, 2019 2.330 2.450 2.200 2.290 2,900 -0.06(-2.55%)
Oct 28, 2019 2.190 2.470 2.190 2.350 15,960 +0.14(+6.33%)
Oct 25, 2019 2.200 2.480 2.200 2.210 2,200 -0.04(-1.78%)
Oct 24, 2019 2.300 2.390 2.210 2.250 1,640 -0.14(-5.86%)
Oct 23, 2019 2.000 2.390 2.000 2.390 1,790 +0.19(+8.64%)
Oct 22, 2019 2.150 2.200 2.150 2.200 2,308 +0.06(+2.80%)
Oct 21, 2019 2.150 2.150 1.920 2.140 14,642 +0.03(+1.42%)
Oct 18, 2019 2.120 2.120 2.110 2.110 1,200 -0.09(-4.09%)
Oct 17, 2019 2.240 2.280 2.050 2.200 10,339 -0.09(-3.93%)
Oct 16, 2019 2.275 2.480 1.920 2.290 19,698 -0.11(-4.58%)
Oct 15, 2019 2.650 2.650 2.400 2.400 4,094 -0.15(-5.88%)
Oct 14, 2019 2.640 2.640 2.530 2.550 753 -0.10(-3.77%)
Oct 11, 2019 2.600 2.650 2.530 2.650 7,300 -0.10(-3.64%)
Oct 10, 2019 2.800 2.800 2.520 2.750 7,089 -0.05(-1.79%)
Oct 09, 2019 2.850 2.900 2.800 2.800 1,514 -0.10(-3.45%)
Oct 08, 2019 2.850 3.050 2.850 2.900 3,139 -0.06(-2.03%)
Oct 07, 2019 2.770 3.250 2.705 2.960 16,459 +0.19(+6.86%)
Oct 04, 2019 2.630 2.770 2.615 2.770 3,900 +0.12(+4.53%)
Oct 03, 2019 2.585 2.670 2.510 2.650 3,122 +0.05(+1.92%)
Oct 02, 2019 2.620 2.690 2.600 2.600 500 -0.11(-4.06%)
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.