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

Pressure Biosciences (OP: PBIO )

0.2342 +0.0042 (+1.83%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 9, 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, 2019 2.710 2.770 2.710 2.740 2,670 +0.02(+0.55%)
Sep 27, 2019 2.740 2.780 2.725 2.725 1,200 +0.00(+0.18%)
Sep 26, 2019 2.780 2.780 2.540 2.720 7,084 -0.07(-2.51%)
Sep 25, 2019 2.850 2.850 2.560 2.790 3,524 +0.13(+4.89%)
Sep 24, 2019 2.920 2.920 2.530 2.660 13,007 -0.23(-7.96%)
Sep 23, 2019 3.300 3.300 2.750 2.890 11,766 -0.35(-10.80%)
Sep 20, 2019 3.190 3.310 3.150 3.240 6,400 +0.04(+1.25%)
Sep 19, 2019 3.080 3.200 3.080 3.200 5,137 +0.12(+3.90%)
Sep 18, 2019 3.070 3.300 3.070 3.080 22,611 +0.01(+0.33%)
Sep 17, 2019 3.090 3.300 3.000 3.070 7,748 +0.12(+4.07%)
Sep 16, 2019 2.990 3.190 2.900 2.950 6,944 +0.15(+5.36%)
Sep 13, 2019 3.050 3.050 2.800 2.800 1,000 -0.20(-6.67%)
Sep 12, 2019 3.000 3.090 2.865 3.000 20,181 +0.01(+0.33%)
Sep 11, 2019 2.910 3.390 2.670 2.990 42,009 +0.02(+0.67%)
Sep 10, 2019 2.810 3.500 2.770 2.970 44,031 +0.21(+7.61%)
Sep 09, 2019 2.900 2.900 2.740 2.760 31,577 +0.06(+2.22%)
Sep 06, 2019 2.080 2.850 2.080 2.700 34,200 +0.48(+21.62%)
Sep 05, 2019 2.260 2.260 2.090 2.220 900 +0.02(+0.91%)
Sep 04, 2019 2.150 2.200 2.150 2.200 4,737 +0.00(+0.00%)
Sep 03, 2019 2.100 2.200 2.100 2.200 2,126 -0.11(-4.76%)
Aug 30, 2019 2.300 2.310 2.300 2.310 2,000 +0.01(+0.43%)
Aug 29, 2019 2.390 2.400 2.300 2.300 4,367 -0.10(-4.17%)
Aug 28, 2019 2.470 2.470 2.310 2.400 4,732 -0.25(-9.43%)
Aug 27, 2019 2.560 2.650 2.560 2.650 1,129 +0.00(+0.00%)
Aug 26, 2019 2.650 2.775 2.640 2.650 2,460 +0.00(+0.00%)
Aug 23, 2019 2.900 2.900 2.300 2.650 5,000 +0.00(+0.00%)
Aug 22, 2019 2.050 2.900 1.900 2.650 36,029 +0.73(+38.02%)
Aug 21, 2019 2.000 2.000 1.775 1.920 16,220 -0.04(-2.04%)
Aug 20, 2019 1.580 1.980 1.580 1.960 3,157 -0.02(-1.01%)
Aug 19, 2019 1.950 2.040 1.740 1.980 9,044 -0.06(-2.94%)
Aug 16, 2019 2.210 2.210 1.250 2.040 39,000 -0.21(-9.33%)
Aug 15, 2019 2.450 2.450 2.200 2.250 25,850 -0.21(-8.54%)
Aug 14, 2019 2.450 2.460 2.230 2.460 3,943 -0.13(-5.02%)
Aug 13, 2019 2.345 2.590 2.335 2.590 350 +0.29(+12.61%)
Aug 12, 2019 2.240 2.300 2.220 2.300 3,114 +0.00(+0.00%)
Aug 09, 2019 2.400 2.460 2.230 2.300 16,900 -0.10(-4.17%)
Aug 08, 2019 2.470 2.750 2.240 2.400 15,985 -0.23(-8.75%)
Aug 07, 2019 2.700 2.870 2.600 2.630 5,013 -0.24(-8.36%)
Aug 06, 2019 2.860 2.870 2.860 2.870 200 +0.12(+4.36%)
Aug 05, 2019 3.000 3.220 2.700 2.750 17,487 -0.20(-6.78%)
Aug 02, 2019 2.680 2.950 2.460 2.950 3,800 +0.30(+11.32%)
Aug 01, 2019 2.760 2.800 2.550 2.650 6,391 -0.10(-3.64%)
Jul 31, 2019 2.750 2.870 2.710 2.750 3,877 +0.10(+3.77%)
Jul 30, 2019 2.850 2.850 2.650 2.650 8,002 -0.23(-7.99%)
Jul 29, 2019 2.940 2.990 2.850 2.880 3,729 -0.09(-3.03%)
Jul 26, 2019 3.040 3.040 2.850 2.970 11,300 -0.08(-2.62%)
Jul 25, 2019 3.050 3.050 2.950 3.050 10,152 +0.00(+0.00%)
Jul 24, 2019 2.985 3.120 2.900 3.050 12,075 -0.05(-1.61%)
Jul 23, 2019 2.985 3.175 2.820 3.100 6,012 +0.02(+0.65%)
Jul 22, 2019 3.070 3.080 3.000 3.080 3,273 -0.20(-6.10%)
Jul 19, 2019 3.250 3.340 3.060 3.280 3,900 +0.03(+0.92%)
Jul 18, 2019 3.340 3.340 2.910 3.250 9,219 +0.06(+1.88%)
Jul 17, 2019 3.060 3.190 2.920 3.190 6,022 +0.05(+1.59%)
Jul 16, 2019 3.030 3.180 2.900 3.140 3,653 +0.06(+1.95%)
Jul 15, 2019 3.150 3.150 3.020 3.080 2,800 +0.03(+0.98%)
Jul 12, 2019 3.290 3.300 2.985 3.050 6,300 +0.10(+3.39%)
Jul 11, 2019 3.150 3.280 2.880 2.950 5,784 -0.12(-3.91%)
Jul 10, 2019 3.650 3.650 2.870 3.070 3,282 -0.28(-8.36%)
Jul 09, 2019 3.400 3.400 2.860 3.350 19,549 -0.10(-2.90%)
Jul 08, 2019 3.500 3.570 3.300 3.450 6,255 +0.02(+0.58%)
Jul 05, 2019 3.300 3.670 3.300 3.430 4,700 +0.13(+3.94%)
Jul 03, 2019 3.645 3.690 3.050 3.300 6,800 -0.40(-10.81%)
Jul 02, 2019 2.940 3.750 2.620 3.700 64,119 +0.56(+17.83%)
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.