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

Pressure Biosciences (OP: PBIO )

0.2385 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 30, 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, 2017 3.800 4.000 3.800 4.000 1,874 +0.10(+2.56%)
Oct 30, 2017 3.900 3.900 3.900 3.900 117 -0.10(-2.50%)
Oct 25, 2017 4.000 4.000 4.000 126 +0.05(+1.27%)
Oct 24, 2017 4.050 4.050 3.730 3.950 1,119 -0.19(-4.59%)
Aug 28, 2017 4.140 4.140 4.140 0 +0.13(+3.24%)
Aug 25, 2017 4.150 4.160 3.960 4.010 4,768 -0.14(-3.37%)
Aug 24, 2017 4.150 4.150 4.150 4.150 3,500 -0.15(-3.49%)
Aug 23, 2017 4.550 4.550 4.300 4.300 2,647 -0.60(-12.24%)
Aug 22, 2017 4.550 4.900 4.550 4.900 2,016 +0.80(+19.51%)
Aug 10, 2017 4.100 4.100 4.100 0 -0.29(-6.61%)
Aug 09, 2017 4.480 4.500 4.150 4.390 5,821 -0.03(-0.68%)
Aug 08, 2017 4.100 4.420 3.950 4.420 6,779 +0.52(+13.33%)
Aug 07, 2017 4.730 4.730 3.620 3.900 6,910 -0.90(-18.75%)
Aug 04, 2017 4.650 4.900 4.650 4.800 1,711 +0.15(+3.23%)
Aug 03, 2017 4.850 5.000 4.600 4.650 6,972 -0.45(-8.82%)
Aug 02, 2017 5.000 5.100 4.950 5.100 1,138 -0.24(-4.49%)
Aug 01, 2017 4.900 5.340 4.900 5.340 1,117 +0.44(+8.98%)
Jul 31, 2017 5.510 5.600 4.900 4.900 6,134 -1.10(-18.33%)
Jul 27, 2017 6.000 6.000 6.000 130 -0.10(-1.64%)
Jul 25, 2017 6.100 6.100 6.100 1 -0.10(-1.61%)
Jul 24, 2017 6.250 6.250 6.200 6.200 395 -0.05(-0.80%)
Jul 21, 2017 6.310 6.310 6.250 6.250 706 +0.11(+1.79%)
Jul 19, 2017 6.140 6.140 6.140 6 -0.18(-2.85%)
Jul 18, 2017 6.350 6.350 6.320 6.320 450 -0.43(-6.37%)
Jul 17, 2017 6.700 6.750 6.700 6.750 448 +0.10(+1.49%)
Jul 14, 2017 6.900 6.900 6.651 6.651 418 -0.24(-3.47%)
Jul 13, 2017 6.890 6.890 6.890 6.890 370 +0.19(+2.84%)
Jul 12, 2017 6.700 6.700 6.700 6.700 308 +0.20(+3.08%)
Jul 11, 2017 6.800 6.800 6.300 6.500 1,301 -0.49(-7.01%)
Jul 10, 2017 7.650 7.650 6.749 6.990 1,693 -0.36(-4.90%)
Jul 07, 2017 7.650 7.650 7.250 7.350 2,356 -0.25(-3.29%)
Jul 06, 2017 7.200 7.600 7.050 7.600 1,121 +0.35(+4.83%)
Jul 05, 2017 7.539 7.539 7.250 7.250 1,200 -0.15(-2.03%)
Jul 03, 2017 7.500 7.900 7.400 7.400 2,490 +0.00(+0.00%)
Jun 30, 2017 7.400 7.400 7.400 7.400 660 -0.38(-4.88%)
Jun 29, 2017 7.380 7.780 7.380 7.780 861 +0.00(+0.00%)
Jun 28, 2017 8.250 8.250 7.050 7.780 3,501 -0.47(-5.70%)
Jun 27, 2017 8.490 8.490 8.000 8.250 4,121 +0.02(+0.24%)
Jun 26, 2017 8.420 8.500 8.200 8.230 10,766 +0.23(+2.88%)
Jun 23, 2017 7.600 8.380 7.600 8.000 2,493 +0.75(+10.34%)
Jun 22, 2017 6.000 7.250 6.000 7.250 3,174 +1.00(+16.00%)
Jun 21, 2017 6.250 6.250 6.250 6.250 596 -0.15(-2.34%)
Jun 20, 2017 6.070 6.400 6.070 6.400 1,398 +0.40(+6.67%)
Jun 19, 2017 6.150 6.150 6.000 6.000 2,175 -0.05(-0.83%)
Jun 16, 2017 6.240 6.240 5.810 6.050 662 -0.19(-3.04%)
Jun 15, 2017 6.340 6.400 6.240 6.240 601 +0.09(+1.46%)
Jun 14, 2017 6.000 6.280 6.000 6.150 2,055 +0.05(+0.82%)
Jun 13, 2017 6.000 6.100 5.780 6.100 978 -0.10(-1.61%)
Jun 12, 2017 5.350 6.350 5.350 6.200 6,154 +0.25(+4.20%)
Jun 09, 2017 5.530 5.950 4.600 5.950 10,856 -0.10(-1.65%)
Jun 08, 2017 6.000 6.980 6.000 6.050 5,960 -0.92(-13.20%)
Jun 07, 2017 6.960 6.970 6.500 6.970 1,377 -0.03(-0.43%)
Jun 06, 2017 5.750 7.000 5.500 7.000 1,539 +0.00(+0.00%)
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.