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 (%)
Jun 29, 2018	3.360	3.940	3.360	3.940	642	+0.61(+18.32%)
Jun 27, 2018		3.330	3.330	3.330	0	-0.57(-14.62%)
Jun 26, 2018	3.900	3.900	3.900	3.900	600	-0.10(-2.50%)
Jun 25, 2018	3.190	4.000	3.190	4.000	495	+0.25(+6.67%)
Jun 22, 2018	3.750	3.750	3.750	3.750	101	-0.22(-5.54%)
Jun 21, 2018	4.000	4.000	3.970	3.970	1,630	+0.01(+0.25%)
Jun 20, 2018	4.000	4.000	3.950	3.960	1,950	-0.04(-1.00%)
Jun 19, 2018	4.000	4.000	4.000	4.000	1,266	-0.10(-2.44%)
Jun 18, 2018	4.000	4.100	4.000	4.100	5,775	+0.20(+5.13%)
Jun 15, 2018		3.900	3.750	3.900	2,474	+0.15(+4.00%)
Jun 14, 2018	3.490	3.750	3.490	3.750	3,717	+0.25(+7.14%)
Jun 13, 2018	3.590	3.600	3.500	3.500	4,824	+0.02(+0.57%)
Jun 12, 2018	3.300	3.480	3.300	3.480	1,067	+0.41(+13.36%)
Jun 11, 2018	3.150	3.150	3.070	3.070	3,869	-0.43(-12.29%)
Jun 07, 2018		3.500	3.500	3.500	0	+0.00(+0.00%)
Jun 05, 2018		3.500	3.500	3.500	0	+0.50(+16.67%)
Jun 04, 2018	3.190	3.420	2.810	3.000	3,614	-0.35(-10.45%)

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.