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

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
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 (%)
Sep 30, 2020 1.510 1.650 1.400 1.520 56,220 +0.01(+0.66%)
Sep 29, 2020 1.530 1.540 1.430 1.510 17,573 -0.02(-1.31%)
Sep 28, 2020 1.600 1.600 1.510 1.530 15,466 -0.09(-5.56%)
Sep 25, 2020 1.620 1.620 1.585 1.620 1,400 +0.03(+1.89%)
Sep 24, 2020 1.650 1.740 1.590 1.590 15,718 -0.05(-2.76%)
Sep 23, 2020 1.815 1.815 1.635 1.635 13,480 -0.11(-6.57%)
Sep 22, 2020 1.810 1.810 1.750 1.750 5,067 -0.02(-1.13%)
Sep 21, 2020 1.760 1.840 1.750 1.770 3,213 -0.03(-1.67%)
Sep 18, 2020 1.770 1.840 1.760 1.800 2,400 -0.06(-3.23%)
Sep 17, 2020 1.850 1.860 1.830 1.860 1,969 -0.04(-2.11%)
Sep 16, 2020 1.835 1.900 1.830 1.900 5,121 +0.00(+0.00%)
Sep 15, 2020 1.810 1.900 1.780 1.900 51,758 +0.08(+4.40%)
Sep 14, 2020 1.820 1.820 1.820 1.820 111 +0.01(+0.55%)
Sep 11, 2020 1.750 1.840 1.750 1.810 6,400 -0.04(-2.16%)
Sep 10, 2020 1.840 1.850 1.820 1.850 1,939 +0.05(+2.78%)
Sep 09, 2020 1.810 1.810 1.750 1.800 2,170 -0.02(-1.10%)
Sep 08, 2020 1.820 1.820 1.820 1.820 121 -0.03(-1.62%)
Sep 04, 2020 1.800 1.850 1.800 1.850 4,900 +0.01(+0.54%)
Sep 03, 2020 1.825 1.840 1.825 1.840 1,863 +0.03(+1.66%)
Sep 02, 2020 1.830 1.850 1.810 1.810 5,262 +0.00(+0.00%)
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.