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

Pressure Biosciences (OP: PBIO )

0.2199 +0.0198 (+9.90%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 7, 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 (%)
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.