Indicators

Pressure Biosciences (OP: PBIO )

0.2300 -0.0200 (-8.00%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.