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

Pressure Biosciences (OP: PBIO )

0.2390 -0.0009 (-0.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Nov 29, 2019 1.120 1.120 1.100 1.100 5,800 -0.10(-8.33%)
Nov 27, 2019 1.290 1.310 1.200 1.200 10,300 -0.08(-6.25%)
Nov 26, 2019 1.200 1.340 1.200 1.280 26,918 +0.03(+2.40%)
Nov 25, 2019 1.325 1.380 1.200 1.250 34,692 -0.25(-16.67%)
Nov 22, 2019 1.520 1.630 1.500 1.500 8,400 -0.11(-6.83%)
Nov 21, 2019 1.550 1.650 1.500 1.610 24,740 +0.06(+3.87%)
Nov 20, 2019 1.550 1.600 1.550 1.550 2,023 -0.05(-3.13%)
Nov 19, 2019 1.600 1.600 1.560 1.600 18,239 +0.03(+1.59%)
Nov 18, 2019 1.900 1.900 1.500 1.575 23,630 -0.32(-17.11%)
Nov 15, 2019 1.920 1.920 1.750 1.900 12,900 -0.02(-1.04%)
Nov 14, 2019 1.910 1.990 1.910 1.920 4,140 +0.00(+0.00%)
Nov 13, 2019 2.050 2.050 1.900 1.920 12,481 -0.03(-1.54%)
Nov 12, 2019 2.000 2.000 1.950 1.950 2,755 -0.04(-2.01%)
Nov 11, 2019 1.965 2.200 1.730 1.990 6,945 -0.21(-9.55%)
Nov 08, 2019 1.860 2.200 1.860 2.200 3,200 +0.40(+22.22%)
Nov 07, 2019 2.000 2.020 1.630 1.800 14,819 -0.08(-4.26%)
Nov 06, 2019 1.920 1.950 1.880 1.880 3,245 -0.09(-4.33%)
Nov 05, 2019 1.950 1.980 1.910 1.965 7,416 +0.03(+1.29%)
Nov 04, 2019 2.100 2.100 1.920 1.940 9,753 -0.24(-11.01%)
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.