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 (%)
Nov 30, 2020	1.520	1.525	1.460	1.460	6,645	-0.07(-4.89%)
Nov 27, 2020	1.540	1.590	1.535	1.535	1,300	+0.06(+4.42%)
Nov 25, 2020	1.490	1.590	1.470	1.470	9,200	-0.03(-2.00%)
Nov 24, 2020	1.300	1.600	1.300	1.500	13,326	-0.03(-1.96%)
Nov 23, 2020	1.620	1.670	1.530	1.530	4,748	-0.14(-8.38%)
Nov 20, 2020	1.300	1.730	1.300	1.670	5,800	+0.05(+3.09%)
Nov 19, 2020	1.750	1.775	1.610	1.620	15,015	-0.06(-3.57%)
Nov 18, 2020	1.710	1.800	1.560	1.680	28,269	+0.07(+4.35%)
Nov 17, 2020	1.690	1.725	1.600	1.610	21,378	-0.04(-2.42%)
Nov 16, 2020	1.650	1.660	1.620	1.650	22,368	-0.05(-2.94%)
Nov 13, 2020	1.680	1.820	1.635	1.700	17,000	+0.15(+9.68%)
Nov 12, 2020	1.500	1.600	1.500	1.550	8,432	+0.05(+3.33%)
Nov 11, 2020	1.500	1.550	1.471	1.500	9,302	-0.02(-1.32%)
Nov 10, 2020	1.450	1.560	1.400	1.520	11,260	+0.14(+10.14%)
Nov 09, 2020	1.570	1.670	1.290	1.380	21,424	-0.08(-5.48%)
Nov 06, 2020	1.510	1.650	1.460	1.460	23,000	+0.04(+2.82%)
Nov 05, 2020	1.540	1.570	1.400	1.420	4,368	-0.09(-5.96%)
Nov 04, 2020	1.460	1.535	1.455	1.510	2,857	+0.06(+4.14%)
Nov 03, 2020	1.460	1.530	1.450	1.450	6,373	-0.07(-4.61%)

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.