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

Pressure Biosciences (OP: PBIO )

0.2385 -0.0012 (-0.50%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 30, 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 28, 2017 4.140 4.140 4.140 0 +0.13(+3.24%)
Aug 25, 2017 4.150 4.160 3.960 4.010 4,768 -0.14(-3.37%)
Aug 24, 2017 4.150 4.150 4.150 4.150 3,500 -0.15(-3.49%)
Aug 23, 2017 4.550 4.550 4.300 4.300 2,647 -0.60(-12.24%)
Aug 22, 2017 4.550 4.900 4.550 4.900 2,016 +0.80(+19.51%)
Aug 10, 2017 4.100 4.100 4.100 0 -0.29(-6.61%)
Aug 09, 2017 4.480 4.500 4.150 4.390 5,821 -0.03(-0.68%)
Aug 08, 2017 4.100 4.420 3.950 4.420 6,779 +0.52(+13.33%)
Aug 07, 2017 4.730 4.730 3.620 3.900 6,910 -0.90(-18.75%)
Aug 04, 2017 4.650 4.900 4.650 4.800 1,711 +0.15(+3.23%)
Aug 03, 2017 4.850 5.000 4.600 4.650 6,972 -0.45(-8.82%)
Aug 02, 2017 5.000 5.100 4.950 5.100 1,138 -0.24(-4.49%)
Aug 01, 2017 4.900 5.340 4.900 5.340 1,117 +0.44(+8.98%)
Jul 31, 2017 5.510 5.600 4.900 4.900 6,134 -1.10(-18.33%)
Jul 27, 2017 6.000 6.000 6.000 130 -0.10(-1.64%)
Jul 25, 2017 6.100 6.100 6.100 1 -0.10(-1.61%)
Jul 24, 2017 6.250 6.250 6.200 6.200 395 -0.05(-0.80%)
Jul 21, 2017 6.310 6.310 6.250 6.250 706 +0.11(+1.79%)
Jul 19, 2017 6.140 6.140 6.140 6 -0.18(-2.85%)
Jul 18, 2017 6.350 6.350 6.320 6.320 450 -0.43(-6.37%)
Jul 17, 2017 6.700 6.750 6.700 6.750 448 +0.10(+1.49%)
Jul 14, 2017 6.900 6.900 6.651 6.651 418 -0.24(-3.47%)
Jul 13, 2017 6.890 6.890 6.890 6.890 370 +0.19(+2.84%)
Jul 12, 2017 6.700 6.700 6.700 6.700 308 +0.20(+3.08%)
Jul 11, 2017 6.800 6.800 6.300 6.500 1,301 -0.49(-7.01%)
Jul 10, 2017 7.650 7.650 6.749 6.990 1,693 -0.36(-4.90%)
Jul 07, 2017 7.650 7.650 7.250 7.350 2,356 -0.25(-3.29%)
Jul 06, 2017 7.200 7.600 7.050 7.600 1,121 +0.35(+4.83%)
Jul 05, 2017 7.539 7.539 7.250 7.250 1,200 -0.15(-2.03%)
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.