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

Pressure Biosciences (OP: PBIO )

0.2210 -0.0290 (-11.60%)
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 (%)
Nov 30, 2022 1.175 1.190 1.130 1.130 18,917 -0.07(-5.83%)
Nov 29, 2022 1.200 1.200 1.139 1.200 14,350 +0.01(+0.84%)
Nov 28, 2022 1.180 1.200 1.170 1.190 3,105 +0.00(+0.00%)
Nov 23, 2022 1.190 0 +0.00(+0.00%)
Nov 22, 2022 1.100 1.260 1.090 1.190 41,084 -0.08(-6.30%)
Nov 21, 2022 1.260 1.270 1.240 1.270 2,860 +0.00(+0.00%)
Nov 18, 2022 1.220 1.275 1.210 1.270 10,615 +0.03(+2.83%)
Nov 17, 2022 1.235 1.235 1.235 1.235 500 -0.01(-1.20%)
Nov 16, 2022 1.230 1.250 1.200 1.250 12,612 +0.06(+5.04%)
Nov 15, 2022 1.100 1.190 1.091 1.190 26,117 +0.00(+0.17%)
Nov 14, 2022 1.170 1.188 1.130 1.188 14,650 -0.03(-2.62%)
Nov 11, 2022 1.210 1.240 1.140 1.220 26,917 +0.01(+0.83%)
Nov 10, 2022 1.131 1.290 1.080 1.210 24,698 +0.02(+1.68%)
Nov 09, 2022 1.180 1.200 1.035 1.190 18,947 +0.01(+0.85%)
Nov 08, 2022 1.180 1.200 1.170 1.180 24,014 -0.01(-0.84%)
Nov 07, 2022 1.240 1.240 1.170 1.190 4,093 -0.04(-3.25%)
Nov 04, 2022 1.200 1.240 1.170 1.230 19,026 -0.02(-1.60%)
Nov 03, 2022 1.180 1.250 1.170 1.250 14,524 +0.08(+6.84%)
Nov 02, 2022 1.220 1.240 1.170 1.170 14,467 -0.05(-4.10%)
Nov 01, 2022 1.160 1.230 1.160 1.220 8,713 +0.02(+1.67%)
Oct 31, 2022 1.180 1.200 1.170 1.200 4,356 +0.05(+4.35%)
Oct 28, 2022 1.180 1.200 1.110 1.150 17,592 +0.00(+0.00%)
Oct 27, 2022 1.120 1.150 1.110 1.150 7,607 +0.05(+4.55%)
Oct 26, 2022 1.150 1.275 0.9116 1.100 37,914 -0.01(-0.90%)
Oct 25, 2022 1.230 1.230 1.060 1.110 22,760 -0.10(-8.26%)
Oct 24, 2022 1.210 8 -0.05(-3.97%)
Oct 21, 2022 1.250 1.290 1.240 1.260 5,469 +0.03(+2.64%)
Oct 20, 2022 1.250 1.320 1.170 1.228 34,981 +0.01(+0.62%)
Oct 19, 2022 1.250 1.270 1.110 1.220 28,541 -0.06(-4.69%)
Oct 18, 2022 1.300 1.300 1.270 1.280 5,224 -0.02(-1.54%)
Oct 17, 2022 1.270 1.330 1.250 1.300 5,881 +0.03(+2.36%)
Oct 14, 2022 1.270 1.300 1.270 1.270 17,766 +0.01(+1.01%)
Oct 13, 2022 1.300 1.300 1.257 1.257 11,945 -0.06(-4.39%)
Oct 12, 2022 1.335 1.340 1.310 1.315 11,547 -0.02(-1.13%)
Oct 11, 2022 1.300 1.330 1.300 1.330 9,260 -0.01(-0.75%)
Oct 10, 2022 1.330 1.345 1.320 1.340 15,950 +0.02(+1.52%)
Oct 07, 2022 1.270 1.325 1.260 1.320 2,700 +0.08(+6.45%)
Oct 06, 2022 1.300 1.320 1.240 1.240 7,676 -0.05(-3.88%)
Oct 05, 2022 1.280 1.350 1.280 1.290 6,002 +0.01(+0.78%)
Oct 04, 2022 1.280 1.300 1.270 1.280 3,429 -0.02(-1.54%)
Oct 03, 2022 1.260 1.320 1.260 1.300 4,295 -0.01(-0.76%)
Sep 30, 2022 1.300 1.323 1.270 1.310 11,158 +0.01(+0.77%)
Sep 29, 2022 1.300 1.300 1.290 1.300 3,100 -0.03(-2.26%)
Sep 28, 2022 1.370 1.380 1.290 1.330 15,848 -0.02(-1.48%)
Sep 27, 2022 1.334 1.380 1.290 1.350 19,278 +0.00(+0.00%)
Sep 26, 2022 1.270 1.395 1.270 1.350 7,083 +0.03(+2.27%)
Sep 23, 2022 1.400 1.410 1.300 1.320 25,257 -0.11(-7.69%)
Sep 22, 2022 1.450 1.465 1.400 1.430 22,065 -0.02(-1.38%)
Sep 21, 2022 1.450 1.450 1.440 1.450 12,677 +0.02(+1.40%)
Sep 20, 2022 1.485 1.500 1.385 1.430 34,092 -0.05(-3.38%)
Sep 19, 2022 1.450 1.480 1.450 1.480 7,546 -0.02(-1.33%)
Sep 16, 2022 1.520 1.520 1.450 1.500 10,785 -0.04(-2.60%)
Sep 15, 2022 1.550 1.600 1.540 1.540 1,200 -0.00(-0.32%)
Sep 14, 2022 1.600 1.640 1.545 1.545 6,958 -0.06(-3.44%)
Sep 13, 2022 1.580 1.600 1.570 1.600 9,480 +0.04(+2.56%)
Sep 12, 2022 1.550 1.600 1.520 1.560 1,050 +0.01(+0.65%)
Sep 09, 2022 1.600 1.600 1.550 1.550 7,695 -0.04(-2.52%)
Sep 08, 2022 1.535 1.600 1.535 1.590 7,972 +0.04(+2.58%)
Sep 07, 2022 1.520 1.550 1.500 1.550 16,374 +0.05(+3.68%)
Sep 06, 2022 1.550 1.565 1.400 1.495 22,498 -0.07(-4.77%)
Sep 02, 2022 1.650 1.680 1.570 1.570 17,211 -0.05(-3.09%)
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.