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

Pressure Biosciences (OP: PBIO )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 25, 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 (%)
Jul 30, 2021 2.900 3.000 2.770 2.950 113,342 +0.00(+0.00%)
Jul 29, 2021 2.960 2.990 2.860 2.950 64,070 -0.01(-0.34%)
Jul 28, 2021 2.900 3.000 2.880 2.960 96,648 -0.04(-1.33%)
Jul 27, 2021 3.022 3.080 2.881 3.000 57,045 -0.05(-1.64%)
Jul 26, 2021 3.110 3.390 3.000 3.050 63,820 -0.06(-1.93%)
Jul 23, 2021 3.140 3.150 3.030 3.110 62,227 -0.04(-1.27%)
Jul 22, 2021 3.130 3.200 3.100 3.150 19,509 +0.04(+1.29%)
Jul 21, 2021 3.100 3.290 3.050 3.110 102,793 +0.10(+3.32%)
Jul 20, 2021 3.150 3.150 2.990 3.010 137,146 -0.04(-1.31%)
Jul 19, 2021 3.240 3.400 3.050 3.050 96,882 -0.25(-7.58%)
Jul 16, 2021 3.230 3.680 3.230 3.300 82,884 -0.12(-3.51%)
Jul 15, 2021 4.100 4.120 3.400 3.420 84,543 -0.48(-12.31%)
Jul 14, 2021 4.300 4.310 3.800 3.900 58,958 -0.41(-9.51%)
Jul 13, 2021 4.200 4.700 4.200 4.310 151,117 +0.11(+2.62%)
Jul 12, 2021 4.380 4.400 3.920 4.200 81,679 -0.20(-4.55%)
Jul 09, 2021 4.980 4.980 3.980 4.400 213,266 -0.29(-6.18%)
Jul 08, 2021 4.050 4.740 3.400 4.690 299,174 +0.68(+16.96%)
Jul 07, 2021 2.495 4.030 2.440 4.010 666,893 +1.63(+68.49%)
Jul 06, 2021 2.480 2.490 1.970 2.380 18,647 -0.02(-0.83%)
Jul 02, 2021 2.300 2.480 2.280 2.400 25,013 -0.02(-0.83%)
Jul 01, 2021 2.170 2.480 2.135 2.420 66,466 +0.25(+11.52%)
Jun 30, 2021 2.100 2.170 2.085 2.170 7,639 +0.09(+4.33%)
Jun 29, 2021 2.090 2.100 2.070 2.080 2,861 +0.00(+0.00%)
Jun 28, 2021 2.150 2.200 2.080 2.080 13,284 -0.03(-1.42%)
Jun 25, 2021 2.160 2.185 2.000 2.110 10,066 -0.01(-0.47%)
Jun 24, 2021 2.100 2.200 1.935 2.120 16,844 -0.03(-1.40%)
Jun 23, 2021 2.090 2.150 2.000 2.150 21,097 +0.06(+2.87%)
Jun 22, 2021 1.800 2.100 1.750 2.090 29,415 +0.29(+16.11%)
Jun 21, 2021 1.770 1.800 1.750 1.800 3,214 +0.00(+0.00%)
Jun 18, 2021 1.850 1.850 1.770 1.800 8,627 -0.08(-4.26%)
Jun 17, 2021 1.900 1.900 1.800 1.880 4,986 +0.03(+1.62%)
Jun 16, 2021 1.850 1.850 1.800 1.850 6,752 +0.00(+0.00%)
Jun 15, 2021 1.850 1.850 1.850 1.850 502 -0.05(-2.63%)
Jun 14, 2021 1.900 1.925 1.825 1.900 6,385 -0.06(-2.81%)
Jun 11, 2021 1.910 1.955 1.910 1.955 638 +0.05(+2.36%)
Jun 10, 2021 1.910 1.980 1.910 1.910 2,840 -0.07(-3.54%)
Jun 09, 2021 1.950 2.030 1.910 1.980 21,409 +0.07(+3.66%)
Jun 08, 2021 1.960 2.000 1.905 1.910 6,337 -0.04(-2.05%)
Jun 07, 2021 1.970 2.000 1.950 1.950 2,867 -0.02(-1.02%)
Jun 04, 2021 1.950 2.050 1.750 1.970 6,099 +0.08(+4.51%)
Jun 03, 2021 1.950 2.050 1.850 1.885 3,650 -0.07(-3.58%)
Jun 02, 2021 1.950 2.000 1.857 1.955 2,425 -0.04(-2.25%)
Jun 01, 2021 1.975 2.000 1.975 2.000 999 +0.01(+0.50%)
May 28, 2021 2.015 2.015 1.870 1.990 3,548 -0.01(-0.50%)
May 27, 2021 2.030 2.030 2.000 2.000 1,306 -0.03(-1.48%)
May 26, 2021 1.780 2.030 1.780 2.030 2,404 -0.02(-0.98%)
May 25, 2021 2.050 2.050 2.050 2.050 356 +0.05(+2.50%)
May 24, 2021 2.000 2.025 1.740 2.000 2,761 +0.00(+0.00%)
May 21, 2021 2.000 2.050 1.950 2.000 13,890 -0.01(-0.50%)
May 20, 2021 2.070 2.085 2.010 2.010 4,383 -0.04(-1.95%)
May 19, 2021 2.010 2.100 2.000 2.050 11,088 +0.31(+17.82%)
May 18, 2021 1.990 2.070 1.740 1.740 16,447 +0.00(+0.00%)
May 17, 2021 1.800 1.855 1.740 1.740 2,980 -0.07(-3.81%)
May 14, 2021 1.800 1.915 1.745 1.809 3,414 +0.01(+0.50%)
May 13, 2021 1.820 1.850 1.790 1.800 9,486 +0.05(+2.86%)
May 12, 2021 1.925 1.925 1.640 1.750 2,807 -0.24(-12.06%)
May 11, 2021 1.980 1.990 1.980 1.990 1,042 +0.05(+2.58%)
May 10, 2021 1.940 1.960 1.570 1.940 5,145 -0.06(-3.00%)
May 07, 2021 2.010 2.010 1.885 2.000 17,465 -0.09(-4.31%)
May 06, 2021 2.030 2.090 1.980 2.090 10,120 +0.14(+7.18%)
May 05, 2021 1.950 1.975 1.950 1.950 1,241 +0.07(+3.78%)
May 04, 2021 2.080 2.080 1.870 1.879 9,810 -0.11(-5.58%)
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.