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

Pressure Biosciences (OP: PBIO )

0.2001 -0.0209 (-9.46%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 6, 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 (%)
May 31, 2019 2.360 3.440 2.360 2.960 7,900 +0.60(+25.42%)
May 30, 2019 2.750 2.760 2.360 2.360 5,422 -0.39(-14.18%)
May 29, 2019 2.710 2.770 2.650 2.750 5,316 -0.02(-0.72%)
May 28, 2019 3.000 3.000 2.740 2.770 10,895 -0.29(-9.48%)
May 24, 2019 3.060 3.060 3.060 204 +0.00(+0.00%)
May 23, 2019 3.035 3.090 3.035 3.060 2,412 +0.00(+0.00%)
May 22, 2019 2.710 3.140 2.710 3.060 5,195 -0.03(-0.97%)
May 21, 2019 3.000 3.330 2.960 3.090 17,572 -0.36(-10.43%)
May 20, 2019 3.220 3.450 3.180 3.450 2,187 +0.20(+6.15%)
May 17, 2019 3.150 3.350 3.150 3.250 3,500 +0.10(+3.17%)
May 16, 2019 3.360 3.420 3.010 3.150 5,811 -0.18(-5.41%)
May 15, 2019 3.200 3.550 2.620 3.330 3,273 +0.09(+2.78%)
May 14, 2019 3.300 3.620 3.240 3.240 4,596 -0.06(-1.82%)
May 13, 2019 3.320 3.320 3.210 3.300 1,231 -0.02(-0.60%)
May 10, 2019 3.400 3.490 3.250 3.320 6,200 -0.17(-4.87%)
May 09, 2019 3.645 3.680 3.355 3.490 5,040 -0.26(-6.93%)
May 08, 2019 3.410 3.750 3.410 3.750 5,367 +0.39(+11.61%)
May 07, 2019 3.655 3.780 3.360 3.360 3,208 -0.15(-4.27%)
May 06, 2019 3.565 3.850 3.240 3.510 13,198 -0.04(-1.13%)
May 03, 2019 3.150 3.550 3.150 3.550 11,300 +0.40(+12.70%)
May 02, 2019 3.280 3.280 3.150 3.150 2,233 +0.00(+0.00%)
May 01, 2019 3.000 3.250 2.930 3.150 7,400 +0.20(+6.78%)
Apr 30, 2019 3.250 3.400 2.850 2.950 9,875 -0.30(-9.23%)
Apr 29, 2019 2.675 3.250 2.550 3.250 11,764 +0.55(+20.37%)
Apr 26, 2019 3.210 3.280 2.550 2.700 16,000 -0.52(-16.15%)
Apr 25, 2019 3.440 3.498 3.200 3.220 8,407 -0.28(-8.00%)
Apr 24, 2019 3.230 3.500 3.230 3.500 2,260 +0.05(+1.45%)
Apr 23, 2019 3.620 3.790 3.200 3.450 11,365 -0.30(-8.00%)
Apr 22, 2019 3.650 3.790 3.330 3.750 2,441 +0.10(+2.60%)
Apr 18, 2019 3.815 3.950 3.410 3.655 16,000 -0.15(-3.82%)
Apr 17, 2019 3.850 3.850 3.600 3.800 8,389 -0.10(-2.56%)
Apr 16, 2019 3.690 3.950 3.525 3.900 10,461 +0.16(+4.28%)
Apr 15, 2019 3.825 4.030 3.600 3.740 13,035 -0.05(-1.32%)
Apr 12, 2019 3.570 3.910 3.570 3.790 8,600 +0.24(+6.76%)
Apr 11, 2019 3.740 3.900 3.550 3.550 3,279 +0.05(+1.43%)
Apr 10, 2019 3.675 3.700 3.280 3.500 8,555 -0.20(-5.41%)
Apr 09, 2019 3.850 3.950 3.500 3.700 31,832 -0.19(-4.88%)
Apr 08, 2019 3.530 3.890 3.530 3.890 23,110 +0.44(+12.75%)
Apr 05, 2019 3.500 3.500 3.210 3.450 1,900 -0.09(-2.54%)
Apr 04, 2019 3.450 3.550 3.450 3.540 2,999 -0.06(-1.67%)
Apr 03, 2019 3.640 3.640 3.470 3.600 18,629 -0.04(-1.10%)
Apr 02, 2019 3.590 3.670 3.010 3.640 18,928 +0.06(+1.68%)
Apr 01, 2019 3.400 3.590 3.230 3.580 5,720 +0.07(+1.99%)
Mar 29, 2019 3.650 3.740 3.500 3.510 2,600 +0.01(+0.29%)
Mar 28, 2019 3.360 3.770 2.880 3.500 13,758 +0.15(+4.48%)
Mar 27, 2019 3.350 3.750 3.350 3.350 12,439 +0.15(+4.69%)
Mar 26, 2019 3.040 3.780 3.015 3.200 16,567 +0.20(+6.67%)
Mar 25, 2019 2.855 3.000 2.855 3.000 6,451 +0.18(+6.38%)
Mar 22, 2019 3.000 3.000 2.800 2.820 7,400 -0.18(-6.00%)
Mar 21, 2019 3.100 3.100 2.680 3.000 14,527 +0.00(+0.00%)
Mar 20, 2019 3.190 3.190 2.900 3.000 19,014 -0.19(-5.96%)
Mar 19, 2019 3.350 3.350 3.080 3.190 2,966 -0.08(-2.45%)
Mar 18, 2019 3.395 3.780 3.270 3.270 6,426 +0.00(+0.00%)
Mar 15, 2019 3.250 3.345 3.100 3.270 8,900 +0.00(+0.00%)
Mar 14, 2019 3.205 3.750 3.205 3.270 12,110 +0.01(+0.31%)
Mar 13, 2019 3.700 3.850 3.200 3.260 12,243 -0.51(-13.53%)
Mar 12, 2019 3.755 3.850 3.500 3.770 5,807 +0.03(+0.80%)
Mar 11, 2019 3.820 3.850 3.610 3.740 4,492 -0.08(-2.09%)
Mar 08, 2019 3.750 3.900 3.740 3.820 8,200 +0.08(+2.14%)
Mar 07, 2019 3.850 3.890 3.610 3.740 7,598 -0.07(-1.84%)
Mar 06, 2019 3.610 3.890 3.610 3.810 12,947 +0.04(+1.06%)
Mar 05, 2019 3.860 3.860 3.770 3.770 5,910 -0.08(-2.08%)
Mar 04, 2019 3.750 3.880 3.750 3.850 6,188 +0.10(+2.67%)
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.