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

Pressure Biosciences (OP: PBIO )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 2.490 2.490 2.350 2.420 17,036 -0.08(-3.20%)
Nov 29, 2021 2.480 2.500 2.460 2.500 4,256 +0.02(+0.81%)
Nov 26, 2021 2.490 2.500 2.480 2.480 3,630 +0.00(+0.00%)
Nov 24, 2021 2.480 2.500 2.480 2.480 3,252 +0.00(+0.00%)
Nov 23, 2021 2.450 2.500 2.420 2.480 12,178 -0.02(-0.80%)
Nov 22, 2021 2.420 2.500 2.320 2.500 62,507 +0.08(+3.31%)
Nov 19, 2021 2.482 2.510 2.420 2.420 14,479 -0.07(-2.81%)
Nov 18, 2021 2.460 2.500 2.450 2.490 7,700 +0.02(+0.81%)
Nov 17, 2021 2.490 2.490 2.460 2.470 18,669 -0.08(-3.14%)
Nov 16, 2021 2.540 2.600 2.460 2.550 8,650 -0.05(-1.92%)
Nov 15, 2021 2.600 2.640 2.460 2.600 43,635 -0.09(-3.35%)
Nov 12, 2021 2.700 2.740 2.640 2.690 22,013 +0.03(+1.13%)
Nov 11, 2021 2.675 2.680 2.630 2.660 18,529 +0.01(+0.38%)
Nov 09, 2021 2.600 2.650 2.500 2.650 24,678 +0.06(+2.32%)
Nov 08, 2021 2.500 2.590 2.400 2.590 26,844 +0.09(+3.60%)
Nov 05, 2021 2.450 2.500 2.360 2.500 8,233 +0.00(+0.00%)
Nov 04, 2021 2.400 2.600 2.400 2.500 21,097 +0.01(+0.40%)
Nov 03, 2021 2.440 2.610 2.400 2.490 12,109 +0.06(+2.47%)
Nov 02, 2021 2.480 2.540 2.430 2.430 16,525 -0.07(-2.80%)
Nov 01, 2021 2.440 2.560 2.350 2.500 112,591 +0.13(+5.49%)
Oct 29, 2021 2.405 2.420 2.350 2.370 11,414 -0.01(-0.63%)
Oct 28, 2021 2.290 2.400 2.290 2.385 9,597 +0.09(+4.15%)
Oct 27, 2021 2.290 2.410 2.290 2.290 21,683 -0.02(-0.87%)
Oct 26, 2021 2.390 2.300 2.310 31,394 -0.09(-3.75%)
Oct 25, 2021 2.400 2.400 2.310 2.400 21,512 +0.00(+0.00%)
Oct 22, 2021 2.400 2.400 2.350 2.400 13,882 -0.01(-0.41%)
Oct 21, 2021 2.330 2.410 2.290 2.410 18,010 +0.11(+4.78%)
Oct 20, 2021 2.350 2.400 2.200 2.300 25,281 -0.07(-2.75%)
Oct 19, 2021 2.380 2.440 2.330 2.365 6,529 -0.03(-1.46%)
Oct 18, 2021 2.380 2.440 2.340 2.400 6,037 -0.01(-0.41%)
Oct 15, 2021 2.415 2.440 2.320 2.410 8,102 -0.03(-1.23%)
Oct 14, 2021 2.310 2.440 2.300 2.440 13,958 +0.11(+4.95%)
Oct 13, 2021 2.490 2.490 2.090 2.325 28,922 -0.04(-1.90%)
Oct 12, 2021 2.470 2.500 2.370 2.370 4,381 -0.09(-3.66%)
Oct 11, 2021 2.470 2.500 2.460 2.460 3,450 -0.03(-1.20%)
Oct 08, 2021 2.330 2.500 2.300 2.490 14,908 +0.18(+7.79%)
Oct 07, 2021 2.310 2.440 2.175 2.310 43,105 -0.14(-5.71%)
Oct 06, 2021 2.400 2.450 2.300 2.450 22,607 -0.04(-1.61%)
Oct 05, 2021 2.480 2.500 2.455 2.490 10,465 +0.06(+2.47%)
Oct 04, 2021 2.460 2.500 2.400 2.430 9,063 -0.10(-3.95%)
Oct 01, 2021 2.500 2.530 2.470 2.530 8,360 +0.03(+1.20%)
Sep 30, 2021 2.540 2.550 2.450 2.500 12,158 -0.04(-1.57%)
Sep 29, 2021 2.495 2.550 2.495 2.540 9,083 +0.09(+3.67%)
Sep 28, 2021 2.500 2.500 2.440 2.450 12,356 -0.07(-2.78%)
Sep 27, 2021 2.595 2.595 2.490 2.520 15,454 -0.04(-1.56%)
Sep 24, 2021 2.560 2.575 2.550 2.560 11,226 +0.01(+0.39%)
Sep 23, 2021 2.650 2.650 2.550 2.550 18,168 -0.02(-0.58%)
Sep 22, 2021 2.545 2.570 2.515 2.565 9,140 +0.06(+2.60%)
Sep 21, 2021 2.500 2.500 2.460 2.500 5,056 +0.00(+0.00%)
Sep 20, 2021 2.495 2.500 2.450 2.500 6,168 -0.04(-1.57%)
Sep 17, 2021 2.500 2.560 2.400 2.540 20,453 +0.06(+2.42%)
Sep 16, 2021 2.460 2.480 2.435 2.480 7,081 +0.03(+1.22%)
Sep 15, 2021 2.470 2.510 2.420 2.450 7,636 -0.07(-2.78%)
Sep 14, 2021 2.500 2.520 2.420 2.520 5,806 +0.07(+2.86%)
Sep 13, 2021 2.400 2.520 2.400 2.450 32,829 +0.05(+2.08%)
Sep 10, 2021 2.620 2.720 2.400 2.400 21,993 -0.18(-6.98%)
Sep 09, 2021 2.640 2.750 2.520 2.580 42,548 -0.02(-0.77%)
Sep 08, 2021 2.570 2.625 2.460 2.600 3,900 -0.08(-2.99%)
Sep 07, 2021 2.785 2.785 2.660 2.680 14,482 -0.12(-4.29%)
Sep 03, 2021 2.580 2.850 2.450 2.800 19,005 +0.19(+7.28%)
Sep 02, 2021 2.610 2.640 2.560 2.610 16,159 -0.03(-1.14%)
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.