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

Pressure Biosciences (OP: PBIO )

0.2399 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 (%)
Jul 31, 2018 3.440 3.440 3.435 3.440 1,129 -0.06(-1.71%)
Jul 30, 2018 3.520 3.520 3.500 3.500 1,550 -0.45(-11.39%)
Jul 27, 2018 3.950 3.950 3.950 3.950 100 +0.35(+9.72%)
Jul 26, 2018 3.790 3.790 3.590 3.600 2,601 +0.17(+4.96%)
Jul 25, 2018 3.460 3.460 3.430 3.430 807 -0.17(-4.72%)
Jul 23, 2018 3.600 3.600 3.600 55 -0.35(-8.86%)
Jul 20, 2018 3.800 3.950 3.800 3.950 500 +0.15(+3.95%)
Jul 19, 2018 3.790 3.800 3.790 3.800 454 +0.40(+11.76%)
Jul 17, 2018 3.400 3.400 3.400 19 -0.40(-10.53%)
Jul 16, 2018 3.800 3.800 3.800 3.800 351 -0.05(-1.30%)
Jul 13, 2018 3.650 3.850 3.650 3.850 1,255 +0.05(+1.32%)
Jul 10, 2018 3.800 3.800 3.800 0 +0.10(+2.70%)
Jul 09, 2018 3.700 3.700 3.700 3.700 500 +0.00(+0.00%)
Jul 06, 2018 3.900 3.900 3.340 3.700 1,650 +0.37(+11.11%)
Jul 05, 2018 3.330 3.330 3.330 3.330 125 -0.57(-14.62%)
Jul 02, 2018 3.900 3.900 3.900 0 -0.04(-1.02%)
Jun 29, 2018 3.360 3.940 3.360 3.940 642 +0.61(+18.32%)
Jun 27, 2018 3.330 3.330 3.330 0 -0.57(-14.62%)
Jun 26, 2018 3.900 3.900 3.900 3.900 600 -0.10(-2.50%)
Jun 25, 2018 3.190 4.000 3.190 4.000 495 +0.25(+6.67%)
Jun 22, 2018 3.750 3.750 3.750 3.750 101 -0.22(-5.54%)
Jun 21, 2018 4.000 4.000 3.970 3.970 1,630 +0.01(+0.25%)
Jun 20, 2018 4.000 4.000 3.950 3.960 1,950 -0.04(-1.00%)
Jun 19, 2018 4.000 4.000 4.000 4.000 1,266 -0.10(-2.44%)
Jun 18, 2018 4.000 4.100 4.000 4.100 5,775 +0.20(+5.13%)
Jun 15, 2018 3.900 3.750 3.900 2,474 +0.15(+4.00%)
Jun 14, 2018 3.490 3.750 3.490 3.750 3,717 +0.25(+7.14%)
Jun 13, 2018 3.590 3.600 3.500 3.500 4,824 +0.02(+0.57%)
Jun 12, 2018 3.300 3.480 3.300 3.480 1,067 +0.41(+13.36%)
Jun 11, 2018 3.150 3.150 3.070 3.070 3,869 -0.43(-12.29%)
Jun 07, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 05, 2018 3.500 3.500 3.500 0 +0.50(+16.67%)
Jun 04, 2018 3.190 3.420 2.810 3.000 3,614 -0.35(-10.45%)
Jun 01, 2018 2.960 3.350 2.760 3.350 1,161 -0.25(-6.94%)
May 30, 2018 3.600 3.600 3.600 10 -0.05(-1.37%)
May 29, 2018 3.350 3.650 3.300 3.650 3,279 +0.05(+1.39%)
May 24, 2018 3.600 3.600 3.600 0 +0.10(+2.86%)
May 23, 2018 3.500 3.500 3.500 3.500 100 +0.15(+4.48%)
May 21, 2018 3.350 3.350 3.350 0 -0.44(-11.61%)
May 18, 2018 3.890 3.900 3.790 3.790 816 +0.11(+2.99%)
May 17, 2018 3.350 3.680 3.350 3.680 700 +0.35(+10.51%)
May 16, 2018 3.360 3.360 3.330 3.330 500 -0.57(-14.62%)
May 15, 2018 3.270 3.900 3.270 3.900 1,100 +0.63(+19.27%)
May 14, 2018 3.800 3.800 3.270 3.270 1,125 -0.73(-18.25%)
May 11, 2018 3.900 4.000 3.900 4.000 1,003 +0.10(+2.56%)
May 10, 2018 3.500 3.900 2.700 3.900 2,034 +0.20(+5.41%)
May 09, 2018 3.650 3.700 3.450 3.700 730 +0.20(+5.71%)
May 08, 2018 3.350 3.500 3.350 3.500 300 +0.45(+14.75%)
May 07, 2018 3.400 3.400 3.020 3.050 3,295 -0.35(-10.29%)
May 04, 2018 3.400 3.400 3.400 3.400 1,104 +0.05(+1.49%)
May 03, 2018 3.750 4.000 3.350 3.350 6,520 -0.40(-10.67%)
May 02, 2018 3.500 3.750 3.500 3.750 2,339 +0.05(+1.35%)
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.