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

Pressure Biosciences (OP: PBIO )

0.2870 +0.0173 (+6.41%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 19, 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, 2021 2.540 2.550 2.450 2.500 12,158 -0.04(-1.57%)
Sep 29, 2021 2.495 2.550 2.495 2.540 9,083 +0.09(+3.67%)
Sep 28, 2021 2.500 2.500 2.440 2.450 12,356 -0.07(-2.78%)
Sep 27, 2021 2.595 2.595 2.490 2.520 15,454 -0.04(-1.56%)
Sep 24, 2021 2.560 2.575 2.550 2.560 11,226 +0.01(+0.39%)
Sep 23, 2021 2.650 2.650 2.550 2.550 18,168 -0.02(-0.58%)
Sep 22, 2021 2.545 2.570 2.515 2.565 9,140 +0.06(+2.60%)
Sep 21, 2021 2.500 2.500 2.460 2.500 5,056 +0.00(+0.00%)
Sep 20, 2021 2.495 2.500 2.450 2.500 6,168 -0.04(-1.57%)
Sep 17, 2021 2.500 2.560 2.400 2.540 20,453 +0.06(+2.42%)
Sep 16, 2021 2.460 2.480 2.435 2.480 7,081 +0.03(+1.22%)
Sep 15, 2021 2.470 2.510 2.420 2.450 7,636 -0.07(-2.78%)
Sep 14, 2021 2.500 2.520 2.420 2.520 5,806 +0.07(+2.86%)
Sep 13, 2021 2.400 2.520 2.400 2.450 32,829 +0.05(+2.08%)
Sep 10, 2021 2.620 2.720 2.400 2.400 21,993 -0.18(-6.98%)
Sep 09, 2021 2.640 2.750 2.520 2.580 42,548 -0.02(-0.77%)
Sep 08, 2021 2.570 2.625 2.460 2.600 3,900 -0.08(-2.99%)
Sep 07, 2021 2.785 2.785 2.660 2.680 14,482 -0.12(-4.29%)
Sep 03, 2021 2.580 2.850 2.450 2.800 19,005 +0.19(+7.28%)
Sep 02, 2021 2.610 2.640 2.560 2.610 16,159 -0.03(-1.14%)
Sep 01, 2021 2.690 2.840 2.460 2.640 42,298 -0.11(-4.00%)
Aug 31, 2021 2.750 2.800 2.750 2.750 12,618 -0.02(-0.90%)
Aug 30, 2021 2.760 2.850 2.750 2.775 5,520 +0.02(+0.54%)
Aug 27, 2021 2.830 2.940 2.690 2.760 46,102 -0.04(-1.43%)
Aug 26, 2021 2.600 2.840 2.600 2.800 19,689 +0.15(+5.66%)
Aug 25, 2021 2.490 2.885 2.490 2.650 86,225 +0.15(+6.00%)
Aug 24, 2021 2.575 2.650 2.480 2.500 37,662 -0.13(-5.12%)
Aug 23, 2021 2.570 2.680 2.570 2.635 26,154 +0.05(+2.13%)
Aug 20, 2021 2.700 2.725 2.576 2.580 22,400 -0.15(-5.49%)
Aug 19, 2021 2.690 2.830 2.625 2.730 32,823 -0.01(-0.36%)
Aug 18, 2021 2.520 2.900 2.470 2.740 42,849 +0.24(+9.60%)
Aug 17, 2021 2.540 2.580 2.460 2.500 38,122 -0.09(-3.47%)
Aug 16, 2021 2.510 2.650 2.490 2.590 30,984 +0.00(+0.00%)
Aug 13, 2021 2.720 2.720 2.585 2.590 56,095 -0.13(-4.78%)
Aug 12, 2021 2.950 2.990 2.720 2.720 99,965 -0.18(-6.21%)
Aug 11, 2021 2.500 2.920 2.390 2.900 224,022 +0.49(+20.33%)
Aug 10, 2021 2.450 2.550 2.400 2.410 46,317 -0.01(-0.41%)
Aug 09, 2021 2.480 2.520 2.380 2.420 54,669 -0.08(-3.20%)
Aug 06, 2021 2.560 2.700 2.485 2.500 62,359 -0.10(-3.85%)
Aug 05, 2021 2.600 2.760 2.600 2.600 104,663 +0.11(+4.42%)
Aug 04, 2021 2.500 2.750 2.440 2.490 120,959 -0.26(-9.45%)
Aug 03, 2021 2.850 2.900 2.750 2.750 93,503 -0.07(-2.48%)
Aug 02, 2021 3.000 3.000 2.785 2.820 89,339 -0.13(-4.41%)
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%)
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.