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

Pressure Biosciences (OP: PBIO )

0.2210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2021 2.350 2.420 2.310 2.310 4,289 -0.02(-1.07%)
Dec 30, 2021 2.250 2.440 2.250 2.335 6,800 +0.08(+3.78%)
Dec 29, 2021 2.100 2.345 2.100 2.250 26,232 +0.13(+6.13%)
Dec 28, 2021 2.130 2.250 2.120 2.120 24,053 -0.11(-4.93%)
Dec 27, 2021 2.300 2.300 2.130 2.230 28,282 -0.13(-5.51%)
Dec 23, 2021 2.300 2.450 2.265 2.360 22,045 +0.06(+2.61%)
Dec 22, 2021 2.150 2.300 2.120 2.300 30,209 +0.18(+8.49%)
Dec 21, 2021 2.175 2.200 2.010 2.120 9,993 -0.08(-3.64%)
Dec 20, 2021 2.150 2.200 1.850 2.200 15,691 +0.00(+0.00%)
Dec 17, 2021 2.140 2.240 2.140 2.200 25,129 +0.06(+2.80%)
Dec 16, 2021 2.280 2.310 2.130 2.140 28,039 -0.16(-6.96%)
Dec 15, 2021 2.320 2.320 2.300 2.300 4,363 -0.02(-0.86%)
Dec 14, 2021 2.340 2.462 2.285 2.320 15,191 +0.01(+0.65%)
Dec 13, 2021 2.270 2.320 2.250 2.305 5,092 -0.03(-1.50%)
Dec 10, 2021 2.325 2.350 2.290 2.340 6,133 +0.04(+1.74%)
Dec 09, 2021 2.300 2.325 2.290 2.300 4,116 -0.05(-2.13%)
Dec 08, 2021 2.320 2.375 2.300 2.350 15,285 +0.05(+2.17%)
Dec 07, 2021 2.330 2.375 2.300 2.300 8,818 -0.03(-1.29%)
Dec 06, 2021 2.300 2.390 2.260 2.330 6,637 -0.02(-0.85%)
Dec 03, 2021 2.425 2.425 2.250 2.350 21,209 -0.02(-0.84%)
Dec 02, 2021 2.320 2.390 2.250 2.370 13,764 -0.05(-2.07%)
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.