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

Pressure Biosciences (OP: PBIO )

0.2210 -0.0290 (-11.60%)
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 (%)
Nov 30, 2023 0.4250 0.4500 0.4100 0.4500 37,071 -0.03(-6.25%)
Nov 29, 2023 0.5098 0.5098 0.3700 0.4800 7,500 +0.08(+21.27%)
Nov 28, 2023 0.4533 0.5390 0.3675 0.3958 92,260 -0.09(-18.39%)
Nov 27, 2023 0.4310 0.4850 0.3825 0.4850 105,604 +0.03(+7.78%)
Nov 24, 2023 0.4400 0.4500 0.4310 0.4500 20,410 +0.02(+4.41%)
Nov 22, 2023 0.5100 0.5100 0.4310 0.4310 50,383 -0.03(-6.30%)
Nov 21, 2023 0.4896 0.5250 0.4520 0.4600 13,440 -0.04(-8.00%)
Nov 20, 2023 0.5000 0.5000 0.4310 0.5000 56,083 +0.00(+0.00%)
Nov 17, 2023 0.5700 0.5700 0.4950 0.5000 46,570 -0.09(-15.24%)
Nov 16, 2023 0.5898 0.5899 0.5600 0.5899 7,967 +0.00(+0.00%)
Nov 15, 2023 0.5700 0.5900 0.5400 0.5899 7,591 -0.03(-4.85%)
Nov 14, 2023 0.6310 0.7000 0.6200 0.6200 30,914 +0.02(+3.33%)
Nov 13, 2023 0.5800 0.6000 0.5600 0.6000 10,749 +0.01(+0.84%)
Nov 10, 2023 0.5700 0.5971 0.5700 0.5950 5,350 +0.03(+5.31%)
Nov 09, 2023 0.5580 0.5700 0.5400 0.5650 6,375 -0.04(-5.83%)
Nov 08, 2023 0.6200 0.6800 0.6000 0.6000 39,643 -0.01(-1.62%)
Nov 07, 2023 0.4950 0.6300 0.4600 0.6099 149,992 +0.11(+21.98%)
Nov 06, 2023 0.4900 0.5099 0.4600 0.5000 16,808 +0.01(+1.01%)
Nov 03, 2023 0.4500 0.5000 0.4500 0.4950 23,831 +0.02(+4.21%)
Nov 02, 2023 0.5900 0.5900 0.4150 0.4750 161,179 -0.11(-19.49%)
Nov 01, 2023 0.6560 0.7048 0.5740 0.5900 87,983 -0.09(-13.24%)
Oct 31, 2023 0.7160 0.7160 0.6560 0.6800 47,603 -0.04(-5.56%)
Oct 30, 2023 0.7160 0.7600 0.7110 0.7200 11,609 -0.03(-3.36%)
Oct 27, 2023 0.7350 0.7980 0.7350 0.7450 59,706 -0.02(-1.97%)
Oct 26, 2023 0.7424 0.7600 0.6750 0.7600 48,835 -0.01(-1.29%)
Oct 25, 2023 0.7700 0.8000 0.6600 0.7699 92,026 +0.02(+2.65%)
Oct 24, 2023 0.7000 0.7850 0.6950 0.7500 80,828 +0.06(+9.01%)
Oct 23, 2023 0.6700 0.7350 0.6600 0.6880 98,816 +0.06(+9.21%)
Oct 20, 2023 0.4400 0.6900 0.4300 0.6300 303,149 +0.21(+50.00%)
Oct 19, 2023 0.3700 0.4400 0.3700 0.4200 101,298 +0.05(+12.60%)
Oct 18, 2023 0.2459 0.3950 0.2400 0.3730 140,534 +0.13(+55.42%)
Oct 17, 2023 0.1998 0.2580 0.1997 0.2400 110,245 +0.04(+20.00%)
Oct 16, 2023 0.1933 0.2000 0.1925 0.2000 59,995 +0.01(+2.56%)
Oct 13, 2023 0.1950 0.1950 0.1950 0.1950 5,100 +0.01(+2.63%)
Oct 12, 2023 0.1890 0.1950 0.1830 0.1900 16,455 +0.00(+0.53%)
Oct 11, 2023 0.1971 0.2000 0.1735 0.1890 152,600 -0.01(-4.59%)
Oct 10, 2023 0.1981 0.1999 0.1981 0.1981 14,800 -0.00(-0.90%)
Oct 09, 2023 0.2055 0.2100 0.1990 0.1999 228,050 -0.01(-4.81%)
Oct 06, 2023 0.1998 0.2472 0.1800 0.2100 170,571 +0.02(+10.53%)
Oct 05, 2023 0.2100 0.2100 0.1878 0.1900 46,205 -0.01(-5.14%)
Oct 04, 2023 0.2299 0.2300 0.2000 0.2003 46,341 -0.03(-12.91%)
Oct 03, 2023 0.2025 0.2599 0.1995 0.2300 90,871 +0.03(+15.29%)
Oct 02, 2023 0.1950 0.1995 0.1950 0.1995 5,100 +0.00(+2.31%)
Sep 29, 2023 0.2000 0.2000 0.1910 0.1950 16,400 -0.00(-2.45%)
Sep 28, 2023 0.2220 0.2220 0.1800 0.1999 70,645 -0.01(-5.44%)
Sep 27, 2023 0.1950 0.2118 0.1900 0.2114 159,497 +0.02(+11.26%)
Sep 26, 2023 0.1950 0.2000 0.1900 0.1900 38,061 -0.01(-3.94%)
Sep 25, 2023 0.1980 0.1999 0.1940 0.1978 69,700 -0.00(-1.10%)
Sep 22, 2023 0.1950 0.2000 0.1900 0.2000 147,237 +0.01(+5.26%)
Sep 21, 2023 0.2050 0.2199 0.1820 0.1900 180,958 -0.01(-6.17%)
Sep 20, 2023 0.2050 0.2100 0.2000 0.2025 147,789 -0.01(-3.53%)
Sep 19, 2023 0.2000 0.2099 0.1820 0.2099 98,974 +0.01(+7.64%)
Sep 18, 2023 0.2000 0.2000 0.1810 0.1950 72,354 -0.01(-2.50%)
Sep 15, 2023 0.2315 0.2500 0.1967 0.2000 133,655 -0.04(-18.37%)
Sep 14, 2023 0.2200 0.2450 0.2069 0.2450 113,711 +0.02(+8.89%)
Sep 13, 2023 0.2200 0.2323 0.2200 0.2250 32,970 +0.00(+1.35%)
Sep 12, 2023 0.2500 0.2500 0.2065 0.2220 201,034 -0.03(-11.20%)
Sep 11, 2023 0.2750 0.2750 0.2500 0.2500 38,337 -0.03(-9.09%)
Sep 08, 2023 0.2750 0.2940 0.2410 0.2750 275,146 -0.02(-8.33%)
Sep 07, 2023 0.3400 0.3438 0.2889 0.3000 89,369 -0.04(-11.06%)
Sep 06, 2023 0.3105 0.3490 0.3105 0.3373 49,079 -0.01(-3.35%)
Sep 05, 2023 0.3100 0.3600 0.2958 0.3490 25,450 +0.04(+12.58%)
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.