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

Pressure Biosciences (OP: PBIO )

0.2268 +0.0068 (+3.09%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 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 (%)
Oct 31, 2019 2.300 2.300 2.200 2.200 10,322 -0.03(-1.35%)
Oct 30, 2019 2.245 2.270 2.220 2.230 3,267 -0.06(-2.62%)
Oct 29, 2019 2.330 2.450 2.200 2.290 2,900 -0.06(-2.55%)
Oct 28, 2019 2.190 2.470 2.190 2.350 15,960 +0.14(+6.33%)
Oct 25, 2019 2.200 2.480 2.200 2.210 2,200 -0.04(-1.78%)
Oct 24, 2019 2.300 2.390 2.210 2.250 1,640 -0.14(-5.86%)
Oct 23, 2019 2.000 2.390 2.000 2.390 1,790 +0.19(+8.64%)
Oct 22, 2019 2.150 2.200 2.150 2.200 2,308 +0.06(+2.80%)
Oct 21, 2019 2.150 2.150 1.920 2.140 14,642 +0.03(+1.42%)
Oct 18, 2019 2.120 2.120 2.110 2.110 1,200 -0.09(-4.09%)
Oct 17, 2019 2.240 2.280 2.050 2.200 10,339 -0.09(-3.93%)
Oct 16, 2019 2.275 2.480 1.920 2.290 19,698 -0.11(-4.58%)
Oct 15, 2019 2.650 2.650 2.400 2.400 4,094 -0.15(-5.88%)
Oct 14, 2019 2.640 2.640 2.530 2.550 753 -0.10(-3.77%)
Oct 11, 2019 2.600 2.650 2.530 2.650 7,300 -0.10(-3.64%)
Oct 10, 2019 2.800 2.800 2.520 2.750 7,089 -0.05(-1.79%)
Oct 09, 2019 2.850 2.900 2.800 2.800 1,514 -0.10(-3.45%)
Oct 08, 2019 2.850 3.050 2.850 2.900 3,139 -0.06(-2.03%)
Oct 07, 2019 2.770 3.250 2.705 2.960 16,459 +0.19(+6.86%)
Oct 04, 2019 2.630 2.770 2.615 2.770 3,900 +0.12(+4.53%)
Oct 03, 2019 2.585 2.670 2.510 2.650 3,122 +0.05(+1.92%)
Oct 02, 2019 2.620 2.690 2.600 2.600 500 -0.11(-4.06%)
Oct 01, 2019 2.695 2.740 2.630 2.710 1,255 -0.03(-1.09%)
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%)
Sep 03, 2019 2.100 2.200 2.100 2.200 2,126 -0.11(-4.76%)
Aug 30, 2019 2.300 2.310 2.300 2.310 2,000 +0.01(+0.43%)
Aug 29, 2019 2.390 2.400 2.300 2.300 4,367 -0.10(-4.17%)
Aug 28, 2019 2.470 2.470 2.310 2.400 4,732 -0.25(-9.43%)
Aug 27, 2019 2.560 2.650 2.560 2.650 1,129 +0.00(+0.00%)
Aug 26, 2019 2.650 2.775 2.640 2.650 2,460 +0.00(+0.00%)
Aug 23, 2019 2.900 2.900 2.300 2.650 5,000 +0.00(+0.00%)
Aug 22, 2019 2.050 2.900 1.900 2.650 36,029 +0.73(+38.02%)
Aug 21, 2019 2.000 2.000 1.775 1.920 16,220 -0.04(-2.04%)
Aug 20, 2019 1.580 1.980 1.580 1.960 3,157 -0.02(-1.01%)
Aug 19, 2019 1.950 2.040 1.740 1.980 9,044 -0.06(-2.94%)
Aug 16, 2019 2.210 2.210 1.250 2.040 39,000 -0.21(-9.33%)
Aug 15, 2019 2.450 2.450 2.200 2.250 25,850 -0.21(-8.54%)
Aug 14, 2019 2.450 2.460 2.230 2.460 3,943 -0.13(-5.02%)
Aug 13, 2019 2.345 2.590 2.335 2.590 350 +0.29(+12.61%)
Aug 12, 2019 2.240 2.300 2.220 2.300 3,114 +0.00(+0.00%)
Aug 09, 2019 2.400 2.460 2.230 2.300 16,900 -0.10(-4.17%)
Aug 08, 2019 2.470 2.750 2.240 2.400 15,985 -0.23(-8.75%)
Aug 07, 2019 2.700 2.870 2.600 2.630 5,013 -0.24(-8.36%)
Aug 06, 2019 2.860 2.870 2.860 2.870 200 +0.12(+4.36%)
Aug 05, 2019 3.000 3.220 2.700 2.750 17,487 -0.20(-6.78%)
Aug 02, 2019 2.680 2.950 2.460 2.950 3,800 +0.30(+11.32%)
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.