Pressure Biosciences (OP: PBIO )

2.410 USD +0.110 (+4.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 2.690 2.840 2.460 2.640 42,298 -0.11(-4.00%)
Aug 31, 2021 2.750 2.800 2.750 2.750 12,618 -0.02(-0.90%)
Aug 30, 2021 2.760 2.850 2.750 2.775 5,520 +0.02(+0.54%)
Aug 27, 2021 2.830 2.940 2.690 2.760 46,102 -0.04(-1.43%)
Aug 26, 2021 2.600 2.840 2.600 2.800 19,689 +0.15(+5.66%)
Aug 25, 2021 2.490 2.885 2.490 2.650 86,225 +0.15(+6.00%)
Aug 24, 2021 2.575 2.650 2.480 2.500 37,662 -0.13(-5.12%)
Aug 23, 2021 2.570 2.680 2.570 2.635 26,154 +0.05(+2.13%)
Aug 20, 2021 2.700 2.725 2.576 2.580 22,400 -0.15(-5.49%)
Aug 19, 2021 2.690 2.830 2.625 2.730 32,823 -0.01(-0.36%)
Aug 18, 2021 2.520 2.900 2.470 2.740 42,849 +0.24(+9.60%)
Aug 17, 2021 2.540 2.580 2.460 2.500 38,122 -0.09(-3.47%)
Aug 16, 2021 2.510 2.650 2.490 2.590 30,984 +0.00(+0.00%)
Aug 13, 2021 2.720 2.720 2.585 2.590 56,095 -0.13(-4.78%)
Aug 12, 2021 2.950 2.990 2.720 2.720 99,965 -0.18(-6.21%)
Aug 11, 2021 2.500 2.920 2.390 2.900 224,022 +0.49(+20.33%)
Aug 10, 2021 2.450 2.550 2.400 2.410 46,317 -0.01(-0.41%)
Aug 09, 2021 2.480 2.520 2.380 2.420 54,669 -0.08(-3.20%)
Aug 06, 2021 2.560 2.700 2.485 2.500 62,359 -0.10(-3.85%)
Aug 05, 2021 2.600 2.760 2.600 2.600 104,663 +0.11(+4.42%)
Aug 04, 2021 2.500 2.750 2.440 2.490 120,959 -0.26(-9.45%)
Aug 03, 2021 2.850 2.900 2.750 2.750 93,503 -0.07(-2.48%)
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.