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

Pressure Biosciences (OP: PBIO )

0.2210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
May 01, 2018 3.710 3.710 3.600 3.700 1,122 -0.30(-7.50%)
Apr 30, 2018 4.000 4.000 4.000 4.000 556 +0.00(+0.00%)
Apr 27, 2018 4.000 4.000 4.000 4.000 251 +0.10(+2.56%)
Apr 26, 2018 3.830 3.900 3.830 3.900 841 -0.10(-2.50%)
Apr 25, 2018 3.750 4.000 3.750 4.000 2,619 +0.20(+5.26%)
Apr 24, 2018 3.300 3.800 3.290 3.800 1,334 +0.30(+8.57%)
Apr 20, 2018 3.500 3.500 3.500 0 +0.20(+6.06%)
Apr 18, 2018 3.300 3.300 3.300 14 -0.50(-13.16%)
Apr 17, 2018 3.750 3.800 3.700 3.800 911 +0.00(+0.00%)
Apr 16, 2018 3.800 3.800 3.800 3.800 301 +0.00(+0.00%)
Apr 13, 2018 3.800 3.800 3.800 3.800 100 -0.09(-2.31%)
Apr 12, 2018 4.000 4.000 3.305 3.890 2,300 -0.11(-2.75%)
Apr 11, 2018 3.920 4.000 3.920 4.000 1,504 +0.06(+1.52%)
Apr 10, 2018 3.940 3.940 3.940 3.940 148 +0.14(+3.68%)
Apr 05, 2018 3.800 3.800 3.800 30 +0.05(+1.33%)
Apr 04, 2018 3.750 3.750 3.750 3.750 107 +0.00(+0.00%)
Apr 03, 2018 3.750 3.750 3.750 3.750 3,201 +0.10(+2.74%)
Apr 02, 2018 3.970 3.990 3.650 3.650 3,500 -0.30(-7.59%)
Mar 29, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 28, 2018 3.950 3.950 3.950 3.950 184 -0.05(-1.25%)
Mar 27, 2018 4.000 4.000 4.000 4.000 1,000 -0.10(-2.44%)
Mar 23, 2018 4.100 4.100 4.100 0 +0.10(+2.50%)
Mar 21, 2018 4.000 4.000 4.000 8 +0.00(+0.00%)
Mar 19, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 16, 2018 4.000 4.000 4.000 4.000 237 +0.00(+0.00%)
Mar 15, 2018 4.260 4.600 4.000 4.000 10,459 -0.80(-16.67%)
Mar 13, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 12, 2018 4.940 4.940 4.800 4.800 3,492 +0.10(+2.13%)
Mar 09, 2018 4.700 4.700 4.700 4.700 555 +0.40(+9.30%)
Mar 08, 2018 4.300 4.300 4.300 4.300 200 -0.40(-8.41%)
Mar 07, 2018 4.890 4.900 4.500 4.695 2,604 +0.20(+4.33%)
Mar 06, 2018 4.500 4.500 4.500 4.500 584 -0.40(-8.16%)
Mar 05, 2018 4.900 4.900 4.900 4.900 300 +0.10(+2.08%)
Mar 02, 2018 4.500 4.800 4.500 4.800 3,929 +0.30(+6.67%)
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.