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

Pressure Biosciences (OP: PBIO )

0.2268 +0.0068 (+3.09%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 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 (%)
Oct 31, 2018 3.190 3.190 2.915 3.100 2,159 -0.15(-4.62%)
Oct 30, 2018 3.350 3.400 3.150 3.250 3,744 +0.02(+0.62%)
Oct 29, 2018 3.300 3.300 3.230 3.230 1,867 -0.30(-8.50%)
Oct 26, 2018 3.190 3.530 3.190 3.530 1,500 +0.34(+10.66%)
Oct 25, 2018 3.400 3.400 3.160 3.190 4,903 -0.36(-10.14%)
Oct 24, 2018 3.550 3.550 3.550 3.550 201 +0.00(+0.00%)
Oct 22, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 19, 2018 3.600 3.600 3.550 3.550 2,000 +0.10(+2.90%)
Oct 18, 2018 3.680 3.680 3.450 3.450 407 +0.25(+7.81%)
Oct 17, 2018 3.730 3.730 3.150 3.200 2,408 +0.00(+0.00%)
Oct 16, 2018 3.740 3.740 3.200 3.200 2,257 -0.13(-3.90%)
Oct 15, 2018 3.390 3.750 3.330 3.330 4,050 -0.10(-2.92%)
Oct 12, 2018 3.550 3.700 3.430 3.430 2,700 +0.18(+5.54%)
Oct 11, 2018 3.540 3.560 3.250 3.250 900 -0.05(-1.52%)
Oct 10, 2018 3.230 3.230 3.300 700 +0.07(+2.17%)
Oct 09, 2018 3.500 3.500 3.230 3.230 1,800 -0.36(-10.03%)
Oct 08, 2018 3.470 3.590 3.470 3.590 230 +0.29(+8.79%)
Oct 05, 2018 3.510 3.630 3.300 3.300 4,800 -0.45(-12.00%)
Oct 04, 2018 3.730 3.750 3.730 3.750 600 +0.15(+4.17%)
Oct 03, 2018 3.720 3.720 3.600 3.600 701 +0.00(+0.00%)
Oct 02, 2018 3.600 4.100 3.340 3.600 7,910 +0.00(+0.00%)
Oct 01, 2018 3.750 3.750 3.600 3.600 1,263 -0.10(-2.70%)
Sep 28, 2018 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Sep 27, 2018 3.750 3.750 3.750 3.750 3,950 +0.15(+4.17%)
Sep 26, 2018 3.600 3.600 3.600 3.600 1,645 +0.00(+0.00%)
Sep 25, 2018 3.600 3.600 3.600 3.600 1,333 +0.00(+0.00%)
Sep 24, 2018 3.600 3.750 3.600 3.600 1,801 -0.15(-4.00%)
Sep 21, 2018 3.700 3.750 3.650 3.750 5,200 +0.05(+1.35%)
Sep 20, 2018 3.420 3.700 3.420 3.700 2,369 +0.20(+5.71%)
Sep 19, 2018 3.600 3.600 3.500 3.500 1,375 -0.20(-5.41%)
Sep 18, 2018 3.450 3.740 3.450 3.700 3,053 +0.33(+9.63%)
Sep 17, 2018 3.750 3.750 3.375 3.375 4,827 -0.37(-9.76%)
Sep 14, 2018 3.950 3.950 3.300 3.740 5,900 -0.21(-5.32%)
Sep 13, 2018 3.970 4.000 3.950 3.950 1,965 +0.45(+12.86%)
Sep 12, 2018 3.980 3.980 3.500 3.500 1,307 +0.00(+0.00%)
Sep 11, 2018 4.000 4.000 3.500 3.500 2,481 -0.50(-12.50%)
Sep 07, 2018 4.000 4.000 4.000 0 +0.34(+9.29%)
Sep 06, 2018 3.460 3.660 3.460 3.660 1,451 +0.14(+3.98%)
Sep 05, 2018 3.520 3.580 3.520 3.520 3,957 +0.02(+0.57%)
Sep 04, 2018 3.660 3.660 3.500 3.500 781 -0.14(-3.85%)
Aug 31, 2018 3.640 3.640 3.640 0 +0.09(+2.54%)
Aug 30, 2018 3.390 3.550 3.310 3.550 866 +0.11(+3.20%)
Aug 29, 2018 3.670 3.870 3.440 3.440 1,262 -0.05(-1.43%)
Aug 28, 2018 3.300 3.870 3.260 3.490 2,031 +0.27(+8.39%)
Aug 27, 2018 3.220 3.220 3.210 3.220 2,427 -0.15(-4.45%)
Aug 24, 2018 3.370 3.370 3.370 3.370 3,100 +0.16(+4.98%)
Aug 23, 2018 3.400 3.400 3.210 3.210 6,342 -0.39(-10.83%)
Aug 22, 2018 3.510 3.930 3.200 3.600 11,732 -0.38(-9.55%)
Aug 21, 2018 3.940 3.980 3.920 3.980 1,303 +0.00(+0.00%)
Aug 20, 2018 3.790 3.980 3.790 3.980 3,620 +0.01(+0.25%)
Aug 17, 2018 3.930 4.000 3.380 3.970 4,200 -0.01(-0.25%)
Aug 16, 2018 3.950 3.990 3.950 3.980 3,545 +0.03(+0.76%)
Aug 15, 2018 3.900 4.000 3.700 3.950 2,720 +0.05(+1.28%)
Aug 14, 2018 3.900 3.900 3.900 3.900 302 +0.05(+1.30%)
Aug 13, 2018 3.600 4.000 3.600 3.850 8,435 +0.25(+6.94%)
Aug 10, 2018 3.400 3.600 3.400 3.600 500 +0.00(+0.00%)
Aug 09, 2018 3.600 3.600 3.600 3.600 1,001 +0.07(+1.98%)
Aug 08, 2018 3.500 3.530 3.330 3.530 636 +0.13(+3.82%)
Aug 06, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 03, 2018 3.400 3.750 3.400 3.400 1,700 -0.03(-0.87%)
Aug 02, 2018 3.430 3.430 3.430 3.430 167 -0.01(-0.29%)
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.