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

Pressure Biosciences (OP: PBIO )

0.2342 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2018 3.440 3.440 3.440 3.440 153 +0.00(+0.00%)
Jul 31, 2018 3.440 3.440 3.435 3.440 1,129 -0.06(-1.71%)
Jul 30, 2018 3.520 3.520 3.500 3.500 1,550 -0.45(-11.39%)
Jul 27, 2018 3.950 3.950 3.950 3.950 100 +0.35(+9.72%)
Jul 26, 2018 3.790 3.790 3.590 3.600 2,601 +0.17(+4.96%)
Jul 25, 2018 3.460 3.460 3.430 3.430 807 -0.17(-4.72%)
Jul 23, 2018 3.600 3.600 3.600 55 -0.35(-8.86%)
Jul 20, 2018 3.800 3.950 3.800 3.950 500 +0.15(+3.95%)
Jul 19, 2018 3.790 3.800 3.790 3.800 454 +0.40(+11.76%)
Jul 17, 2018 3.400 3.400 3.400 19 -0.40(-10.53%)
Jul 16, 2018 3.800 3.800 3.800 3.800 351 -0.05(-1.30%)
Jul 13, 2018 3.650 3.850 3.650 3.850 1,255 +0.05(+1.32%)
Jul 10, 2018 3.800 3.800 3.800 0 +0.10(+2.70%)
Jul 09, 2018 3.700 3.700 3.700 3.700 500 +0.00(+0.00%)
Jul 06, 2018 3.900 3.900 3.340 3.700 1,650 +0.37(+11.11%)
Jul 05, 2018 3.330 3.330 3.330 3.330 125 -0.57(-14.62%)
Jul 02, 2018 3.900 3.900 3.900 0 -0.04(-1.02%)
Jun 29, 2018 3.360 3.940 3.360 3.940 642 +0.61(+18.32%)
Jun 27, 2018 3.330 3.330 3.330 0 -0.57(-14.62%)
Jun 26, 2018 3.900 3.900 3.900 3.900 600 -0.10(-2.50%)
Jun 25, 2018 3.190 4.000 3.190 4.000 495 +0.25(+6.67%)
Jun 22, 2018 3.750 3.750 3.750 3.750 101 -0.22(-5.54%)
Jun 21, 2018 4.000 4.000 3.970 3.970 1,630 +0.01(+0.25%)
Jun 20, 2018 4.000 4.000 3.950 3.960 1,950 -0.04(-1.00%)
Jun 19, 2018 4.000 4.000 4.000 4.000 1,266 -0.10(-2.44%)
Jun 18, 2018 4.000 4.100 4.000 4.100 5,775 +0.20(+5.13%)
Jun 15, 2018 3.900 3.750 3.900 2,474 +0.15(+4.00%)
Jun 14, 2018 3.490 3.750 3.490 3.750 3,717 +0.25(+7.14%)
Jun 13, 2018 3.590 3.600 3.500 3.500 4,824 +0.02(+0.57%)
Jun 12, 2018 3.300 3.480 3.300 3.480 1,067 +0.41(+13.36%)
Jun 11, 2018 3.150 3.150 3.070 3.070 3,869 -0.43(-12.29%)
Jun 07, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 05, 2018 3.500 3.500 3.500 0 +0.50(+16.67%)
Jun 04, 2018 3.190 3.420 2.810 3.000 3,614 -0.35(-10.45%)
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.