Indicators

Pressure Biosciences (OP: PBIO )

0.2390 -0.0009 (-0.38%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.