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

Pressure Biosciences (OP: PBIO )

0.2410 +0.0068 (+2.90%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 (%)
Sep 30, 2020 1.510 1.650 1.400 1.520 56,220 +0.01(+0.66%)
Sep 29, 2020 1.530 1.540 1.430 1.510 17,573 -0.02(-1.31%)
Sep 28, 2020 1.600 1.600 1.510 1.530 15,466 -0.09(-5.56%)
Sep 25, 2020 1.620 1.620 1.585 1.620 1,400 +0.03(+1.89%)
Sep 24, 2020 1.650 1.740 1.590 1.590 15,718 -0.05(-2.76%)
Sep 23, 2020 1.815 1.815 1.635 1.635 13,480 -0.11(-6.57%)
Sep 22, 2020 1.810 1.810 1.750 1.750 5,067 -0.02(-1.13%)
Sep 21, 2020 1.760 1.840 1.750 1.770 3,213 -0.03(-1.67%)
Sep 18, 2020 1.770 1.840 1.760 1.800 2,400 -0.06(-3.23%)
Sep 17, 2020 1.850 1.860 1.830 1.860 1,969 -0.04(-2.11%)
Sep 16, 2020 1.835 1.900 1.830 1.900 5,121 +0.00(+0.00%)
Sep 15, 2020 1.810 1.900 1.780 1.900 51,758 +0.08(+4.40%)
Sep 14, 2020 1.820 1.820 1.820 1.820 111 +0.01(+0.55%)
Sep 11, 2020 1.750 1.840 1.750 1.810 6,400 -0.04(-2.16%)
Sep 10, 2020 1.840 1.850 1.820 1.850 1,939 +0.05(+2.78%)
Sep 09, 2020 1.810 1.810 1.750 1.800 2,170 -0.02(-1.10%)
Sep 08, 2020 1.820 1.820 1.820 1.820 121 -0.03(-1.62%)
Sep 04, 2020 1.800 1.850 1.800 1.850 4,900 +0.01(+0.54%)
Sep 03, 2020 1.825 1.840 1.825 1.840 1,863 +0.03(+1.66%)
Sep 02, 2020 1.830 1.850 1.810 1.810 5,262 +0.00(+0.00%)
Sep 01, 2020 1.830 1.830 1.810 1.810 13,162 -0.01(-0.55%)
Aug 31, 2020 2.100 2.100 1.800 1.820 35,289 -0.13(-6.67%)
Aug 28, 2020 1.810 2.000 1.810 1.950 8,500 +0.08(+4.28%)
Aug 27, 2020 1.910 1.950 1.870 1.870 3,928 -0.04(-2.09%)
Aug 26, 2020 1.940 1.950 1.810 1.910 14,712 +0.00(+0.00%)
Aug 25, 2020 1.900 1.920 1.900 1.910 1,744 -0.04(-2.05%)
Aug 24, 2020 2.100 2.155 1.650 1.950 53,716 -0.31(-13.72%)
Aug 21, 2020 2.050 2.300 1.955 2.260 7,300 +0.21(+10.24%)
Aug 20, 2020 2.050 2.050 2.050 2.050 1,509 +0.00(+0.24%)
Aug 19, 2020 2.200 2.300 2.040 2.045 7,071 +0.02(+0.74%)
Aug 18, 2020 2.330 2.330 2.010 2.030 24,761 -0.32(-13.62%)
Aug 17, 2020 2.095 2.500 2.050 2.350 58,480 +0.25(+11.90%)
Aug 14, 2020 1.880 2.230 1.880 2.100 11,000 +0.10(+5.00%)
Aug 13, 2020 2.050 2.060 1.820 2.000 7,810 +0.00(+0.00%)
Aug 12, 2020 1.800 2.150 1.800 2.000 6,007 -0.10(-4.76%)
Aug 11, 2020 1.980 2.150 1.980 2.100 9,588 -0.06(-2.78%)
Aug 10, 2020 2.050 2.240 2.050 2.160 1,200 +0.09(+4.35%)
Aug 07, 2020 2.250 2.250 2.050 2.070 20,400 -0.16(-7.17%)
Aug 06, 2020 2.150 2.260 2.070 2.230 9,715 +0.03(+1.36%)
Aug 05, 2020 2.060 2.210 1.950 2.200 29,853 +0.20(+10.00%)
Aug 04, 2020 2.110 2.160 1.840 2.000 19,594 -0.12(-5.66%)
Aug 03, 2020 2.000 2.120 1.900 2.120 30,075 +0.13(+6.53%)
Jul 31, 2020 1.790 1.990 1.760 1.990 15,100 +0.02(+1.02%)
Jul 30, 2020 1.990 1.990 1.970 1.970 1,480 -0.02(-1.01%)
Jul 29, 2020 1.810 2.080 1.810 1.990 9,821 -0.02(-1.00%)
Jul 28, 2020 2.110 2.120 1.930 2.010 7,445 -0.09(-4.29%)
Jul 27, 2020 2.060 2.100 1.910 2.100 17,745 +0.04(+1.94%)
Jul 24, 2020 2.270 2.270 2.050 2.060 6,600 -0.16(-7.21%)
Jul 23, 2020 2.070 2.300 1.975 2.220 16,768 +0.07(+3.26%)
Jul 22, 2020 2.100 2.200 1.900 2.150 14,670 +0.05(+2.38%)
Jul 21, 2020 1.810 2.100 1.770 2.100 28,876 +0.30(+16.67%)
Jul 20, 2020 1.700 1.850 1.700 1.800 39,921 +0.11(+6.51%)
Jul 17, 2020 1.760 1.775 1.510 1.690 12,400 -0.06(-3.43%)
Jul 16, 2020 1.910 1.950 1.740 1.750 8,804 -0.07(-3.85%)
Jul 15, 2020 1.900 1.950 1.760 1.820 6,123 -0.08(-4.21%)
Jul 14, 2020 1.850 1.900 1.800 1.900 7,513 +0.01(+0.53%)
Jul 13, 2020 1.900 1.940 1.800 1.890 8,468 -0.01(-0.26%)
Jul 10, 2020 1.960 1.960 1.800 1.895 9,600 -0.00(-0.26%)
Jul 09, 2020 1.850 1.960 1.800 1.900 8,974 +0.00(+0.00%)
Jul 08, 2020 2.000 2.150 1.900 1.900 36,608 -0.10(-5.00%)
Jul 07, 2020 2.120 2.120 1.990 2.000 26,822 -0.10(-4.76%)
Jul 06, 2020 1.945 2.150 1.945 2.100 5,455 -0.03(-1.41%)
Jul 02, 2020 2.200 2.200 1.990 2.130 10,500 -0.02(-0.93%)
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.