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

Pressure Biosciences (OP: PBIO )

0.2310 -0.0032 (-1.37%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 10, 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 (%)
Feb 28, 2022 2.050 2.150 1.930 2.110 7,172 +0.09(+4.46%)
Feb 25, 2022 2.110 2.100 1.990 2.020 4,651 -0.11(-5.16%)
Feb 24, 2022 2.080 2.130 1.800 2.130 76,712 +0.00(+0.00%)
Feb 23, 2022 2.100 2.150 2.100 2.130 35,655 +0.03(+1.43%)
Feb 22, 2022 1.850 2.100 1.800 2.100 30,670 -0.03(-1.41%)
Feb 18, 2022 2.130 0 -0.01(-0.47%)
Feb 17, 2022 2.045 2.140 2.000 2.140 9,661 +0.08(+3.88%)
Feb 16, 2022 2.000 2.080 1.995 2.060 14,646 +0.06(+3.26%)
Feb 15, 2022 2.020 2.070 1.960 1.995 27,433 -0.08(-4.09%)
Feb 14, 2022 2.085 2.090 2.080 2.080 824 -0.00(-0.24%)
Feb 11, 2022 2.015 2.100 2.015 2.085 35,734 +0.04(+2.21%)
Feb 10, 2022 2.090 2.095 1.955 2.040 42,988 -0.05(-2.39%)
Feb 09, 2022 2.080 2.100 2.020 2.090 12,740 -0.01(-0.48%)
Feb 08, 2022 2.230 2.230 2.080 2.100 10,801 -0.10(-4.55%)
Feb 07, 2022 2.060 2.230 2.060 2.200 4,275 -0.05(-2.22%)
Feb 04, 2022 2.075 2.250 2.030 2.250 32,063 +0.15(+7.14%)
Feb 03, 2022 2.070 2.050 2.100 2,681 +0.02(+1.20%)
Feb 02, 2022 2.130 2.150 2.000 2.075 20,182 -0.02(-1.19%)
Feb 01, 2022 2.085 2.100 2.075 2.100 5,510 -0.03(-1.41%)
Jan 31, 2022 2.040 2.150 1.950 2.130 13,622 +0.03(+1.43%)
Jan 28, 2022 2.090 2.125 2.090 2.100 9,249 +0.00(+0.00%)
Jan 27, 2022 2.110 2.220 2.090 2.100 31,725 +0.01(+0.48%)
Jan 26, 2022 2.150 2.185 2.000 2.090 16,539 -0.09(-4.13%)
Jan 25, 2022 2.190 2.190 2.090 2.180 11,436 -0.10(-4.39%)
Jan 24, 2022 2.180 2.280 2.140 2.280 17,600 +0.10(+4.59%)
Jan 21, 2022 2.200 2.200 2.180 2.180 6,752 -0.02(-0.91%)
Jan 20, 2022 2.195 2.210 2.190 2.200 9,039 +0.01(+0.46%)
Jan 19, 2022 2.210 2.220 2.180 2.190 6,771 +0.01(+0.45%)
Jan 18, 2022 2.240 2.250 2.180 2.180 8,294 -0.02(-0.90%)
Jan 14, 2022 2.200 0 +0.00(+0.00%)
Jan 13, 2022 2.190 2.230 2.190 2.200 3,204 -0.02(-0.90%)
Jan 12, 2022 2.195 2.230 2.170 2.220 1,371 +0.02(+0.91%)
Jan 11, 2022 2.240 2.240 2.180 2.200 5,823 -0.02(-1.12%)
Jan 10, 2022 2.240 2.270 2.225 2.225 5,020 -0.06(-2.84%)
Jan 07, 2022 2.280 2.300 2.240 2.290 16,925 +0.01(+0.44%)
Jan 06, 2022 2.350 2.400 2.240 2.280 5,775 +0.04(+1.79%)
Jan 05, 2022 2.330 2.330 2.240 2.240 3,301 -0.06(-2.61%)
Jan 04, 2022 2.310 2.340 2.300 2.300 9,171 -0.01(-0.43%)
Jan 03, 2022 2.330 2.340 2.280 2.310 2,090 +0.00(+0.00%)
Dec 31, 2021 2.350 2.420 2.310 2.310 4,289 -0.02(-1.07%)
Dec 30, 2021 2.250 2.440 2.250 2.335 6,800 +0.08(+3.78%)
Dec 29, 2021 2.100 2.345 2.100 2.250 26,232 +0.13(+6.13%)
Dec 28, 2021 2.130 2.250 2.120 2.120 24,053 -0.11(-4.93%)
Dec 27, 2021 2.300 2.300 2.130 2.230 28,282 -0.13(-5.51%)
Dec 23, 2021 2.300 2.450 2.265 2.360 22,045 +0.06(+2.61%)
Dec 22, 2021 2.150 2.300 2.120 2.300 30,209 +0.18(+8.49%)
Dec 21, 2021 2.175 2.200 2.010 2.120 9,993 -0.08(-3.64%)
Dec 20, 2021 2.150 2.200 1.850 2.200 15,691 +0.00(+0.00%)
Dec 17, 2021 2.140 2.240 2.140 2.200 25,129 +0.06(+2.80%)
Dec 16, 2021 2.280 2.310 2.130 2.140 28,039 -0.16(-6.96%)
Dec 15, 2021 2.320 2.320 2.300 2.300 4,363 -0.02(-0.86%)
Dec 14, 2021 2.340 2.462 2.285 2.320 15,191 +0.01(+0.65%)
Dec 13, 2021 2.270 2.320 2.250 2.305 5,092 -0.03(-1.50%)
Dec 10, 2021 2.325 2.350 2.290 2.340 6,133 +0.04(+1.74%)
Dec 09, 2021 2.300 2.325 2.290 2.300 4,116 -0.05(-2.13%)
Dec 08, 2021 2.320 2.375 2.300 2.350 15,285 +0.05(+2.17%)
Dec 07, 2021 2.330 2.375 2.300 2.300 8,818 -0.03(-1.29%)
Dec 06, 2021 2.300 2.390 2.260 2.330 6,637 -0.02(-0.85%)
Dec 03, 2021 2.425 2.425 2.250 2.350 21,209 -0.02(-0.84%)
Dec 02, 2021 2.320 2.390 2.250 2.370 13,764 -0.05(-2.07%)
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.