Indicators

Pressure Biosciences (OP: PBIO )

0.2128 +0.0069 (+3.35%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	1.175	1.190	1.130	1.130	18,917	-0.07(-5.83%)
Nov 29, 2022	1.200	1.200	1.139	1.200	14,350	+0.01(+0.84%)
Nov 28, 2022	1.180	1.200	1.170	1.190	3,105	+0.00(+0.00%)
Nov 23, 2022				1.190	0	+0.00(+0.00%)
Nov 22, 2022	1.100	1.260	1.090	1.190	41,084	-0.08(-6.30%)
Nov 21, 2022	1.260	1.270	1.240	1.270	2,860	+0.00(+0.00%)
Nov 18, 2022	1.220	1.275	1.210	1.270	10,615	+0.03(+2.83%)
Nov 17, 2022	1.235	1.235	1.235	1.235	500	-0.01(-1.20%)
Nov 16, 2022	1.230	1.250	1.200	1.250	12,612	+0.06(+5.04%)
Nov 15, 2022	1.100	1.190	1.091	1.190	26,117	+0.00(+0.17%)
Nov 14, 2022	1.170	1.188	1.130	1.188	14,650	-0.03(-2.62%)
Nov 11, 2022	1.210	1.240	1.140	1.220	26,917	+0.01(+0.83%)
Nov 10, 2022	1.131	1.290	1.080	1.210	24,698	+0.02(+1.68%)
Nov 09, 2022	1.180	1.200	1.035	1.190	18,947	+0.01(+0.85%)
Nov 08, 2022	1.180	1.200	1.170	1.180	24,014	-0.01(-0.84%)
Nov 07, 2022	1.240	1.240	1.170	1.190	4,093	-0.04(-3.25%)
Nov 04, 2022	1.200	1.240	1.170	1.230	19,026	-0.02(-1.60%)
Nov 03, 2022	1.180	1.250	1.170	1.250	14,524	+0.08(+6.84%)
Nov 02, 2022	1.220	1.240	1.170	1.170	14,467	-0.05(-4.10%)

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.