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

Pressure Biosciences (OP: PBIO )

0.2410 +0.0068 (+2.90%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 (%)
Aug 31, 2022 1.640 1.700 1.620 1.620 3,734 -0.08(-4.71%)
Aug 30, 2022 1.655 1.745 1.620 1.700 11,167 +0.04(+2.72%)
Aug 29, 2022 1.700 1.700 1.620 1.655 6,191 -0.04(-2.65%)
Aug 26, 2022 1.700 1.700 1.685 1.700 1,690 +0.00(+0.00%)
Aug 25, 2022 1.800 1.850 1.630 1.700 12,566 -0.07(-4.23%)
Aug 24, 2022 1.790 1.800 1.700 1.775 5,870 +0.01(+0.57%)
Aug 23, 2022 1.740 1.800 1.650 1.765 12,215 +0.12(+7.62%)
Aug 22, 2022 1.740 1.740 1.620 1.640 13,152 -0.09(-5.20%)
Aug 19, 2022 1.690 1.800 1.670 1.730 9,738 -0.01(-0.57%)
Aug 18, 2022 1.800 1.850 1.740 1.740 13,072 +0.06(+3.57%)
Aug 17, 2022 1.760 1.760 1.680 1.680 13,306 -0.03(-1.75%)
Aug 16, 2022 1.800 1.800 1.710 1.710 10,535 -0.09(-5.00%)
Aug 15, 2022 1.840 1.840 1.790 1.800 7,194 +0.01(+0.56%)
Aug 12, 2022 1.820 1.840 1.785 1.790 4,750 -0.05(-2.72%)
Aug 11, 2022 1.720 1.867 1.700 1.840 26,450 +0.09(+5.14%)
Aug 10, 2022 1.690 1.750 1.670 1.750 7,707 +0.03(+1.74%)
Aug 09, 2022 1.790 1.790 1.707 1.720 22,136 -0.07(-3.91%)
Aug 08, 2022 1.850 1.850 1.780 1.790 19,748 -0.06(-3.24%)
Aug 05, 2022 1.800 1.850 1.720 1.850 33,561 +0.01(+0.54%)
Aug 04, 2022 1.790 1.840 1.770 1.840 17,580 +0.09(+5.14%)
Aug 03, 2022 1.750 1.790 1.750 1.750 2,806 -0.02(-1.13%)
Aug 02, 2022 1.770 1.790 1.760 1.770 14,760 -0.04(-2.21%)
Aug 01, 2022 1.780 1.810 1.720 1.810 10,879 +0.01(+0.56%)
Jul 29, 2022 1.790 1.810 1.760 1.800 15,271 +0.01(+0.56%)
Jul 28, 2022 1.740 1.790 1.735 1.790 12,700 +0.04(+2.29%)
Jul 27, 2022 1.710 1.750 1.705 1.750 9,523 +0.00(+0.00%)
Jul 26, 2022 1.740 1.750 1.730 1.750 8,000 +0.02(+1.45%)
Jul 25, 2022 1.750 1.750 1.710 1.725 3,617 -0.02(-1.43%)
Jul 22, 2022 1.750 1.750 1.750 1.750 8,750 -0.03(-1.69%)
Jul 21, 2022 1.790 1.840 1.780 1.780 10,666 -0.06(-3.26%)
Jul 20, 2022 1.750 1.840 1.750 1.840 25,100 +0.04(+2.22%)
Jul 19, 2022 1.690 1.800 1.670 1.800 8,675 +0.02(+1.12%)
Jul 18, 2022 1.790 1.820 1.720 1.780 18,312 +0.03(+1.71%)
Jul 15, 2022 1.790 1.790 1.731 1.750 8,282 -0.04(-2.23%)
Jul 14, 2022 1.600 1.820 1.600 1.790 75,059 +0.20(+12.23%)
Jul 13, 2022 1.650 1.680 1.560 1.595 33,300 -0.05(-3.33%)
Jul 12, 2022 1.650 1.650 1.630 1.650 1,310 -0.01(-0.60%)
Jul 11, 2022 1.675 1.675 1.650 1.660 3,500 -0.03(-1.78%)
Jul 08, 2022 1.625 1.690 1.570 1.690 14,080 +0.06(+3.68%)
Jul 07, 2022 1.600 1.660 1.600 1.630 11,843 +0.03(+1.87%)
Jul 06, 2022 1.600 1.640 1.600 1.600 2,500 -0.03(-1.84%)
Jul 05, 2022 1.640 1.640 1.630 1.630 4,050 -0.02(-1.21%)
Jul 01, 2022 1.680 1.730 1.630 1.650 7,451 -0.09(-5.17%)
Jun 30, 2022 1.690 1.770 1.690 1.740 16,122 +0.04(+2.35%)
Jun 29, 2022 1.750 1.750 1.700 1.700 15,001 -0.05(-2.86%)
Jun 28, 2022 1.660 1.750 1.660 1.750 23,885 +0.14(+8.70%)
Jun 27, 2022 1.660 1.700 1.610 1.610 20,271 -0.09(-5.29%)
Jun 24, 2022 1.600 1.700 1.575 1.700 26,514 +0.13(+8.28%)
Jun 23, 2022 1.600 1.635 1.570 1.570 24,956 -0.03(-1.88%)
Jun 22, 2022 1.630 1.630 1.590 1.600 3,356 -0.07(-4.19%)
Jun 21, 2022 1.600 1.670 1.510 1.670 21,376 +0.07(+4.37%)
Jun 17, 2022 1.600 1.600 1.540 1.600 3,029 +0.05(+3.23%)
Jun 16, 2022 1.650 1.650 1.520 1.550 20,237 -0.10(-6.06%)
Jun 15, 2022 1.700 1.700 1.610 1.650 5,972 -0.03(-1.79%)
Jun 14, 2022 1.605 1.820 1.580 1.680 21,984 +0.10(+6.33%)
Jun 13, 2022 1.626 1.630 1.560 1.580 35,030 -0.03(-1.86%)
Jun 10, 2022 1.690 1.690 1.590 1.610 6,848 -0.06(-3.59%)
Jun 09, 2022 1.670 1.760 1.660 1.670 9,767 +0.01(+0.60%)
Jun 08, 2022 1.660 1.660 1.620 1.660 12,780 -0.02(-1.19%)
Jun 07, 2022 1.700 1.700 1.680 1.680 3,540 +0.03(+1.82%)
Jun 06, 2022 1.650 1.750 1.650 1.650 4,462 -0.12(-6.78%)
Jun 03, 2022 1.671 1.770 1.650 1.770 3,804 -0.01(-0.56%)
Jun 02, 2022 1.580 1.780 1.580 1.780 37,256 +0.17(+10.56%)
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.