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

Pressure Biosciences (OP: PBIO )

0.2169 -0.0041 (-1.86%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 6, 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 (%)
May 28, 2021 2.015 2.015 1.870 1.990 3,548 -0.01(-0.50%)
May 27, 2021 2.030 2.030 2.000 2.000 1,306 -0.03(-1.48%)
May 26, 2021 1.780 2.030 1.780 2.030 2,404 -0.02(-0.98%)
May 25, 2021 2.050 2.050 2.050 2.050 356 +0.05(+2.50%)
May 24, 2021 2.000 2.025 1.740 2.000 2,761 +0.00(+0.00%)
May 21, 2021 2.000 2.050 1.950 2.000 13,890 -0.01(-0.50%)
May 20, 2021 2.070 2.085 2.010 2.010 4,383 -0.04(-1.95%)
May 19, 2021 2.010 2.100 2.000 2.050 11,088 +0.31(+17.82%)
May 18, 2021 1.990 2.070 1.740 1.740 16,447 +0.00(+0.00%)
May 17, 2021 1.800 1.855 1.740 1.740 2,980 -0.07(-3.81%)
May 14, 2021 1.800 1.915 1.745 1.809 3,414 +0.01(+0.50%)
May 13, 2021 1.820 1.850 1.790 1.800 9,486 +0.05(+2.86%)
May 12, 2021 1.925 1.925 1.640 1.750 2,807 -0.24(-12.06%)
May 11, 2021 1.980 1.990 1.980 1.990 1,042 +0.05(+2.58%)
May 10, 2021 1.940 1.960 1.570 1.940 5,145 -0.06(-3.00%)
May 07, 2021 2.010 2.010 1.885 2.000 17,465 -0.09(-4.31%)
May 06, 2021 2.030 2.090 1.980 2.090 10,120 +0.14(+7.18%)
May 05, 2021 1.950 1.975 1.950 1.950 1,241 +0.07(+3.78%)
May 04, 2021 2.080 2.080 1.870 1.879 9,810 -0.11(-5.58%)
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.