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

Pressure Biosciences (OP: PBIO )

0.2385 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 30, 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 (%)
Dec 29, 2017 3.500 3.500 3.500 0 +0.31(+9.72%)
Dec 28, 2017 3.020 3.480 2.950 3.190 5,292 -0.31(-8.86%)
Dec 27, 2017 3.600 3.600 3.250 3.500 4,890 +0.09(+2.64%)
Dec 26, 2017 3.600 3.600 3.410 3.410 324 -0.24(-6.58%)
Dec 22, 2017 3.460 3.650 3.460 3.650 1,577 +0.15(+4.29%)
Dec 21, 2017 3.700 3.700 3.500 3.500 1,507 -0.19(-5.15%)
Dec 20, 2017 3.800 3.800 3.690 3.690 2,173 -0.16(-4.16%)
Dec 19, 2017 3.650 3.850 3.500 3.850 2,811 +0.06(+1.58%)
Dec 18, 2017 3.390 3.890 3.350 3.790 6,229 -0.21(-5.25%)
Dec 14, 2017 4.000 4.000 4.000 77 +0.00(+0.00%)
Dec 13, 2017 3.990 4.000 3.750 4.000 6,515 +0.00(+0.00%)
Dec 12, 2017 3.350 4.100 3.350 4.000 3,274 +0.20(+5.26%)
Dec 11, 2017 3.800 4.000 3.300 3.800 2,469 -0.30(-7.32%)
Dec 08, 2017 3.830 4.100 3.820 4.100 1,666 +0.10(+2.50%)
Dec 07, 2017 3.250 4.000 3.000 4.000 3,902 +0.10(+2.56%)
Dec 06, 2017 3.750 3.900 3.250 3.900 2,626 -0.10(-2.50%)
Dec 05, 2017 4.000 4.000 4.000 4.000 367 +0.00(+0.00%)
Dec 04, 2017 3.750 4.000 3.750 4.000 334 -0.15(-3.61%)
Dec 01, 2017 4.150 4.200 4.150 4.150 2,142 +0.15(+3.75%)
Nov 30, 2017 4.150 4.190 4.000 4.000 2,980 -0.20(-4.76%)
Nov 29, 2017 4.150 4.200 4.150 4.200 2,751 +0.00(+0.00%)
Nov 28, 2017 4.080 4.200 3.950 4.200 2,910 -0.05(-1.18%)
Nov 27, 2017 4.000 4.250 3.950 4.250 2,142 +0.10(+2.41%)
Nov 24, 2017 3.980 4.150 3.980 4.150 2,202 +0.35(+9.21%)
Nov 22, 2017 3.650 3.900 3.650 3.800 3,985 +0.15(+4.11%)
Nov 21, 2017 3.430 3.650 3.430 3.650 2,053 +0.05(+1.39%)
Nov 20, 2017 3.330 3.600 3.260 3.600 1,151 -0.12(-3.36%)
Nov 17, 2017 3.450 3.725 3.450 3.725 2,392 +0.02(+0.68%)
Nov 16, 2017 3.500 3.780 3.480 3.700 2,862 +0.22(+6.32%)
Nov 14, 2017 3.480 3.480 3.480 72 -0.42(-10.77%)
Nov 13, 2017 3.600 3.900 3.330 3.900 9,415 +0.00(+0.00%)
Nov 10, 2017 3.800 3.900 3.800 3.900 267 +0.10(+2.63%)
Nov 09, 2017 3.950 4.000 3.800 3.800 1,792 -0.15(-3.80%)
Nov 08, 2017 3.850 3.950 3.850 3.950 1,151 +0.15(+3.95%)
Nov 07, 2017 3.950 3.950 3.610 3.800 1,098 -0.18(-4.52%)
Nov 06, 2017 3.980 3.980 3.950 3.980 1,751 +0.18(+4.74%)
Nov 02, 2017 3.800 3.800 3.800 0 -0.14(-3.55%)
Nov 01, 2017 3.940 3.940 3.940 3.940 224 -0.06(-1.50%)
Oct 31, 2017 3.800 4.000 3.800 4.000 1,874 +0.10(+2.56%)
Oct 30, 2017 3.900 3.900 3.900 3.900 117 -0.10(-2.50%)
Oct 25, 2017 4.000 4.000 4.000 126 +0.05(+1.27%)
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.