Indicators

Pressure Biosciences (OP: PBIO )

0.2390 UNCHANGED

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 (%)
Jul 29, 2022	1.790	1.810	1.760	1.800	15,271	+0.01(+0.56%)
Jul 28, 2022	1.740	1.790	1.735	1.790	12,700	+0.04(+2.29%)
Jul 27, 2022	1.710	1.750	1.705	1.750	9,523	+0.00(+0.00%)
Jul 26, 2022	1.740	1.750	1.730	1.750	8,000	+0.02(+1.45%)
Jul 25, 2022	1.750	1.750	1.710	1.725	3,617	-0.02(-1.43%)
Jul 22, 2022	1.750	1.750	1.750	1.750	8,750	-0.03(-1.69%)
Jul 21, 2022	1.790	1.840	1.780	1.780	10,666	-0.06(-3.26%)
Jul 20, 2022	1.750	1.840	1.750	1.840	25,100	+0.04(+2.22%)
Jul 19, 2022	1.690	1.800	1.670	1.800	8,675	+0.02(+1.12%)
Jul 18, 2022	1.790	1.820	1.720	1.780	18,312	+0.03(+1.71%)
Jul 15, 2022	1.790	1.790	1.731	1.750	8,282	-0.04(-2.23%)
Jul 14, 2022	1.600	1.820	1.600	1.790	75,059	+0.20(+12.23%)
Jul 13, 2022	1.650	1.680	1.560	1.595	33,300	-0.05(-3.33%)
Jul 12, 2022	1.650	1.650	1.630	1.650	1,310	-0.01(-0.60%)
Jul 11, 2022	1.675	1.675	1.650	1.660	3,500	-0.03(-1.78%)
Jul 08, 2022	1.625	1.690	1.570	1.690	14,080	+0.06(+3.68%)
Jul 07, 2022	1.600	1.660	1.600	1.630	11,843	+0.03(+1.87%)
Jul 06, 2022	1.600	1.640	1.600	1.600	2,500	-0.03(-1.84%)
Jul 05, 2022	1.640	1.640	1.630	1.630	4,050	-0.02(-1.21%)

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.