Indicators

Pressure Biosciences (OP: PBIO )

0.2385 -0.0012 (-0.50%)

Streaming Delayed Price Updated: 1:43 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	7.400	7.400	7.400	7.400	660	-0.38(-4.88%)
Jun 29, 2017	7.380	7.780	7.380	7.780	861	+0.00(+0.00%)
Jun 28, 2017	8.250	8.250	7.050	7.780	3,501	-0.47(-5.70%)
Jun 27, 2017	8.490	8.490	8.000	8.250	4,121	+0.02(+0.24%)
Jun 26, 2017	8.420	8.500	8.200	8.230	10,766	+0.23(+2.88%)
Jun 23, 2017	7.600	8.380	7.600	8.000	2,493	+0.75(+10.34%)
Jun 22, 2017	6.000	7.250	6.000	7.250	3,174	+1.00(+16.00%)
Jun 21, 2017	6.250	6.250	6.250	6.250	596	-0.15(-2.34%)
Jun 20, 2017	6.070	6.400	6.070	6.400	1,398	+0.40(+6.67%)
Jun 19, 2017	6.150	6.150	6.000	6.000	2,175	-0.05(-0.83%)
Jun 16, 2017	6.240	6.240	5.810	6.050	662	-0.19(-3.04%)
Jun 15, 2017	6.340	6.400	6.240	6.240	601	+0.09(+1.46%)
Jun 14, 2017	6.000	6.280	6.000	6.150	2,055	+0.05(+0.82%)
Jun 13, 2017	6.000	6.100	5.780	6.100	978	-0.10(-1.61%)
Jun 12, 2017	5.350	6.350	5.350	6.200	6,154	+0.25(+4.20%)
Jun 09, 2017	5.530	5.950	4.600	5.950	10,856	-0.10(-1.65%)
Jun 08, 2017	6.000	6.980	6.000	6.050	5,960	-0.92(-13.20%)
Jun 07, 2017	6.960	6.970	6.500	6.970	1,377	-0.03(-0.43%)
Jun 06, 2017	5.750	7.000	5.500	7.000	1,539	+0.00(+0.00%)

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.