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

Pressure Biosciences (OP: PBIO )

0.2001 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 6, 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 (%)
Jul 31, 2019 2.750 2.870 2.710 2.750 3,877 +0.10(+3.77%)
Jul 30, 2019 2.850 2.850 2.650 2.650 8,002 -0.23(-7.99%)
Jul 29, 2019 2.940 2.990 2.850 2.880 3,729 -0.09(-3.03%)
Jul 26, 2019 3.040 3.040 2.850 2.970 11,300 -0.08(-2.62%)
Jul 25, 2019 3.050 3.050 2.950 3.050 10,152 +0.00(+0.00%)
Jul 24, 2019 2.985 3.120 2.900 3.050 12,075 -0.05(-1.61%)
Jul 23, 2019 2.985 3.175 2.820 3.100 6,012 +0.02(+0.65%)
Jul 22, 2019 3.070 3.080 3.000 3.080 3,273 -0.20(-6.10%)
Jul 19, 2019 3.250 3.340 3.060 3.280 3,900 +0.03(+0.92%)
Jul 18, 2019 3.340 3.340 2.910 3.250 9,219 +0.06(+1.88%)
Jul 17, 2019 3.060 3.190 2.920 3.190 6,022 +0.05(+1.59%)
Jul 16, 2019 3.030 3.180 2.900 3.140 3,653 +0.06(+1.95%)
Jul 15, 2019 3.150 3.150 3.020 3.080 2,800 +0.03(+0.98%)
Jul 12, 2019 3.290 3.300 2.985 3.050 6,300 +0.10(+3.39%)
Jul 11, 2019 3.150 3.280 2.880 2.950 5,784 -0.12(-3.91%)
Jul 10, 2019 3.650 3.650 2.870 3.070 3,282 -0.28(-8.36%)
Jul 09, 2019 3.400 3.400 2.860 3.350 19,549 -0.10(-2.90%)
Jul 08, 2019 3.500 3.570 3.300 3.450 6,255 +0.02(+0.58%)
Jul 05, 2019 3.300 3.670 3.300 3.430 4,700 +0.13(+3.94%)
Jul 03, 2019 3.645 3.690 3.050 3.300 6,800 -0.40(-10.81%)
Jul 02, 2019 2.940 3.750 2.620 3.700 64,119 +0.56(+17.83%)
Jul 01, 2019 2.980 3.190 2.900 3.140 5,783 +0.14(+4.67%)
Jun 28, 2019 3.075 3.250 2.450 3.000 21,300 +0.00(+0.00%)
Jun 27, 2019 2.890 3.120 2.795 3.000 27,563 +0.42(+16.28%)
Jun 26, 2019 2.450 2.890 2.140 2.580 14,882 +0.04(+1.57%)
Jun 25, 2019 2.435 3.300 2.090 2.540 13,296 +0.11(+4.53%)
Jun 24, 2019 2.220 2.430 2.220 2.430 3,827 +0.04(+1.67%)
Jun 21, 2019 2.250 2.390 2.190 2.390 4,400 +0.04(+1.70%)
Jun 20, 2019 2.360 2.440 2.190 2.350 16,907 -0.01(-0.42%)
Jun 19, 2019 2.500 2.500 2.360 2.360 1,122 -0.18(-7.09%)
Jun 18, 2019 2.470 2.950 2.110 2.540 21,117 +0.07(+2.83%)
Jun 17, 2019 2.500 2.500 2.350 2.470 12,299 -0.03(-1.20%)
Jun 14, 2019 2.810 2.810 2.470 2.500 7,800 -0.16(-6.02%)
Jun 13, 2019 2.600 2.800 2.520 2.660 12,431 -0.13(-4.66%)
Jun 12, 2019 2.880 2.890 2.790 2.790 1,950 -0.09(-3.12%)
Jun 11, 2019 2.980 2.980 2.510 2.880 15,627 -0.02(-0.69%)
Jun 10, 2019 2.930 3.045 2.900 2.900 899 +0.05(+1.75%)
Jun 07, 2019 2.950 3.085 2.850 2.850 5,100 -0.10(-3.39%)
Jun 06, 2019 3.240 3.240 2.810 2.950 6,198 -0.35(-10.61%)
Jun 05, 2019 3.340 3.390 3.160 3.300 6,385 +0.01(+0.30%)
Jun 04, 2019 3.150 3.290 3.130 3.290 12,262 +0.06(+1.86%)
Jun 03, 2019 2.850 3.420 2.850 3.230 9,517 +0.27(+9.12%)
May 31, 2019 2.360 3.440 2.360 2.960 7,900 +0.60(+25.42%)
May 30, 2019 2.750 2.760 2.360 2.360 5,422 -0.39(-14.18%)
May 29, 2019 2.710 2.770 2.650 2.750 5,316 -0.02(-0.72%)
May 28, 2019 3.000 3.000 2.740 2.770 10,895 -0.29(-9.48%)
May 24, 2019 3.060 3.060 3.060 204 +0.00(+0.00%)
May 23, 2019 3.035 3.090 3.035 3.060 2,412 +0.00(+0.00%)
May 22, 2019 2.710 3.140 2.710 3.060 5,195 -0.03(-0.97%)
May 21, 2019 3.000 3.330 2.960 3.090 17,572 -0.36(-10.43%)
May 20, 2019 3.220 3.450 3.180 3.450 2,187 +0.20(+6.15%)
May 17, 2019 3.150 3.350 3.150 3.250 3,500 +0.10(+3.17%)
May 16, 2019 3.360 3.420 3.010 3.150 5,811 -0.18(-5.41%)
May 15, 2019 3.200 3.550 2.620 3.330 3,273 +0.09(+2.78%)
May 14, 2019 3.300 3.620 3.240 3.240 4,596 -0.06(-1.82%)
May 13, 2019 3.320 3.320 3.210 3.300 1,231 -0.02(-0.60%)
May 10, 2019 3.400 3.490 3.250 3.320 6,200 -0.17(-4.87%)
May 09, 2019 3.645 3.680 3.355 3.490 5,040 -0.26(-6.93%)
May 08, 2019 3.410 3.750 3.410 3.750 5,367 +0.39(+11.61%)
May 07, 2019 3.655 3.780 3.360 3.360 3,208 -0.15(-4.27%)
May 06, 2019 3.565 3.850 3.240 3.510 13,198 -0.04(-1.13%)
May 03, 2019 3.150 3.550 3.150 3.550 11,300 +0.40(+12.70%)
May 02, 2019 3.280 3.280 3.150 3.150 2,233 +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.