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

Pressure Biosciences (OP: PBIO )

0.2199 +0.0198 (+9.90%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 7, 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 (%)
Feb 28, 2020 2.050 2.100 2.000 2.030 14,600 -0.07(-3.33%)
Feb 27, 2020 1.795 2.350 1.795 2.100 43,540 +0.25(+13.51%)
Feb 26, 2020 1.785 1.870 1.785 1.850 10,025 -0.06(-3.14%)
Feb 25, 2020 1.760 1.910 1.750 1.910 7,317 +0.06(+3.24%)
Feb 24, 2020 2.100 2.100 1.700 1.850 25,336 -0.40(-17.78%)
Feb 21, 2020 2.200 2.280 1.955 2.250 12,800 +0.07(+3.21%)
Feb 20, 2020 2.300 2.300 2.180 2.180 17,630 -0.14(-6.03%)
Feb 19, 2020 2.600 2.650 2.320 2.320 14,637 -0.06(-2.52%)
Feb 18, 2020 2.500 2.500 2.380 2.380 6,094 -0.12(-4.80%)
Feb 14, 2020 2.550 2.840 2.460 2.500 8,900 -0.02(-0.79%)
Feb 13, 2020 2.355 2.520 2.320 2.520 3,671 +0.05(+2.02%)
Feb 12, 2020 2.410 2.470 2.350 2.470 4,996 -0.02(-0.80%)
Feb 11, 2020 2.410 2.500 2.410 2.490 2,903 -0.06(-2.35%)
Feb 10, 2020 2.500 2.550 2.450 2.550 1,572 +0.00(+0.00%)
Feb 07, 2020 2.550 2.600 2.450 2.550 10,800 -0.01(-0.39%)
Feb 06, 2020 2.580 2.840 2.550 2.560 9,212 -0.19(-6.91%)
Feb 05, 2020 3.000 3.000 2.550 2.750 33,349 -0.20(-6.78%)
Feb 04, 2020 2.835 2.950 2.835 2.950 9,248 +0.13(+4.61%)
Feb 03, 2020 2.700 2.950 2.700 2.820 15,178 +0.32(+12.80%)
Jan 31, 2020 2.950 2.950 2.490 2.500 23,800 -0.45(-15.25%)
Jan 30, 2020 2.490 2.965 2.375 2.950 60,334 +0.45(+18.00%)
Jan 29, 2020 2.050 2.500 1.980 2.500 11,085 +0.35(+16.28%)
Jan 28, 2020 2.570 2.570 1.880 2.150 38,912 -0.41(-16.02%)
Jan 27, 2020 2.600 2.600 2.400 2.560 21,808 +0.16(+6.67%)
Jan 24, 2020 1.380 3.250 1.380 2.400 127,300 +1.07(+80.45%)
Jan 23, 2020 1.120 1.370 1.010 1.330 60,560 +0.13(+11.16%)
Jan 22, 2020 0.9500 1.196 0.8850 1.196 12,553 +0.25(+25.95%)
Jan 21, 2020 0.7500 0.9650 0.7500 0.9500 3,799 +0.06(+6.44%)
Jan 17, 2020 0.7615 1.070 0.7615 0.8925 69,400 +0.09(+11.56%)
Jan 16, 2020 0.8500 0.8500 0.8000 0.8000 4,555 -0.09(-9.91%)
Jan 15, 2020 0.8720 0.9360 0.8000 0.8880 30,674 -0.05(-5.13%)
Jan 14, 2020 0.9000 1.000 0.9000 0.9360 8,430 +0.04(+4.00%)
Jan 13, 2020 0.8620 0.9500 0.8600 0.9000 10,481 -0.10(-10.00%)
Jan 10, 2020 0.8700 1.010 0.8600 1.000 9,200 +0.05(+5.49%)
Jan 09, 2020 0.9000 0.9800 0.9000 0.9480 12,020 +0.00(+0.00%)
Jan 08, 2020 1.000 1.040 0.9100 0.9480 29,028 -0.05(-5.20%)
Jan 07, 2020 1.090 1.180 1.000 1.000 3,179 +0.02(+2.04%)
Jan 06, 2020 1.025 1.192 0.9800 0.9800 5,426 -0.03(-3.26%)
Jan 03, 2020 0.9500 1.081 0.9500 1.013 5,100 +0.06(+6.63%)
Jan 02, 2020 1.000 1.250 0.7100 0.9500 58,170 -0.30(-24.00%)
Dec 31, 2019 1.320 1.390 1.050 1.250 65,000 -0.15(-10.71%)
Dec 30, 2019 1.310 1.400 1.310 1.400 3,849 -0.05(-3.45%)
Dec 27, 2019 1.495 1.495 1.360 1.450 2,100 +0.00(+0.00%)
Dec 26, 2019 1.350 1.490 1.320 1.450 25,096 +0.13(+9.85%)
Dec 24, 2019 1.490 1.500 1.320 1.320 3,700 +0.00(+0.00%)
Dec 23, 2019 0.9301 1.850 0.9301 1.320 24,707 +0.32(+32.00%)
Dec 20, 2019 0.6850 1.050 0.6850 1.000 31,100 +0.31(+44.09%)
Dec 19, 2019 0.7483 0.7483 0.6006 0.6940 43,980 +0.01(+2.06%)
Dec 18, 2019 0.6515 0.7142 0.6515 0.6800 8,856 -0.02(-2.86%)
Dec 17, 2019 0.7133 0.7242 0.6900 0.7000 4,177 +0.01(+1.45%)
Dec 16, 2019 0.7600 0.7600 0.6900 0.6900 27,620 -0.05(-6.76%)
Dec 13, 2019 0.6120 0.8750 0.6120 0.7400 11,100 -0.02(-2.63%)
Dec 12, 2019 0.7300 0.7809 0.7200 0.7600 10,060 +0.04(+5.56%)
Dec 11, 2019 0.7050 0.7400 0.7050 0.7200 6,657 -0.01(-1.77%)
Dec 10, 2019 0.7895 0.8000 0.7330 0.7330 4,612 -0.12(-13.69%)
Dec 09, 2019 0.8493 0.8493 0.8493 0.8493 1,200 +0.05(+6.16%)
Dec 06, 2019 0.7650 0.8920 0.7600 0.8000 4,300 +0.05(+6.67%)
Dec 05, 2019 0.7330 0.8957 0.7330 0.7500 8,012 -0.01(-1.32%)
Dec 04, 2019 0.7600 0.7700 0.7500 0.7600 9,331 -0.11(-12.64%)
Dec 03, 2019 0.8400 0.8998 0.8400 0.8700 11,380 +0.03(+3.57%)
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.