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

Pressure Biosciences (OP: PBIO )

0.2400 +0.0027 (+1.14%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 2, 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 (%)
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%)
Sep 01, 2023 0.2800 0.3100 0.2800 0.3100 16,555 +0.00(+0.03%)
Aug 31, 2023 0.2650 0.3199 0.2550 0.3099 135,224 +0.04(+16.94%)
Aug 30, 2023 0.2550 0.2700 0.2500 0.2650 105,156 +0.01(+3.92%)
Aug 29, 2023 0.2693 0.2693 0.2453 0.2550 18,025 -0.01(-5.31%)
Aug 28, 2023 0.2400 0.2694 0.2400 0.2693 110,073 +0.01(+3.82%)
Aug 25, 2023 0.2400 0.2700 0.2400 0.2594 53,383 -0.00(-0.23%)
Aug 24, 2023 0.2940 0.2940 0.2405 0.2600 91,010 -0.04(-13.04%)
Aug 23, 2023 0.2900 0.3197 0.2800 0.2990 64,107 +0.00(+0.27%)
Aug 22, 2023 0.3200 0.3200 0.2800 0.2982 93,372 -0.03(-9.91%)
Aug 21, 2023 0.3500 0.3500 0.2805 0.3310 106,212 -0.02(-5.27%)
Aug 18, 2023 0.3500 0.3500 0.3300 0.3494 15,142 -0.02(-5.23%)
Aug 17, 2023 0.3500 0.3687 0.2900 0.3687 89,428 +0.07(+22.90%)
Aug 16, 2023 0.3999 0.3999 0.2900 0.3000 114,959 -0.10(-24.98%)
Aug 15, 2023 0.4100 0.4400 0.3350 0.3999 71,652 -0.00(-0.03%)
Aug 14, 2023 0.3150 0.4100 0.2950 0.4000 147,557 +0.11(+37.93%)
Aug 11, 2023 0.2940 0.2980 0.2660 0.2900 101,469 -0.01(-1.69%)
Aug 10, 2023 0.3399 0.3600 0.2875 0.2950 101,454 -0.05(-15.71%)
Aug 09, 2023 0.3300 0.3500 0.3000 0.3500 103,178 -0.01(-2.75%)
Aug 08, 2023 0.3500 0.3599 0.3100 0.3599 45,577 -0.00(-0.94%)
Aug 07, 2023 0.3900 0.3950 0.3614 0.3633 14,800 -0.03(-6.82%)
Aug 04, 2023 0.3540 0.3899 0.3458 0.3899 48,263 +0.01(+2.61%)
Aug 03, 2023 0.3800 0.3800 0.3500 0.3800 19,450 +0.02(+5.56%)
Aug 02, 2023 0.3740 0.3806 0.3500 0.3600 32,278 -0.01(-1.42%)
Aug 01, 2023 0.3900 0.4000 0.3500 0.3652 54,100 -0.02(-6.36%)
Jul 31, 2023 0.3805 0.3900 0.3601 0.3900 47,900 +0.00(+0.03%)
Jul 28, 2023 0.4600 0.4600 0.3700 0.3899 78,682 -0.01(-2.52%)
Jul 27, 2023 0.3925 0.4550 0.3900 0.4000 70,224 +0.00(+0.00%)
Jul 26, 2023 0.4000 0.4424 0.3450 0.4000 301,756 +0.01(+2.56%)
Jul 25, 2023 0.4600 0.4899 0.3816 0.3900 197,817 -0.10(-20.39%)
Jul 24, 2023 0.4900 0.4900 0.4390 0.4899 71,828 -0.01(-1.03%)
Jul 21, 2023 0.5100 0.5800 0.4700 0.4950 135,224 -0.01(-1.00%)
Jul 20, 2023 0.5610 0.5900 0.4800 0.5000 95,224 -0.05(-9.09%)
Jul 19, 2023 0.6200 0.6200 0.5300 0.5500 124,874 -0.08(-12.70%)
Jul 18, 2023 0.6900 0.6900 0.6001 0.6300 35,414 -0.05(-7.76%)
Jul 17, 2023 0.6900 0.7000 0.6550 0.6830 8,740 +0.03(+5.08%)
Jul 14, 2023 0.6400 0.6900 0.6250 0.6500 7,744 -0.04(-5.80%)
Jul 13, 2023 0.6900 0.6900 0.6251 0.6900 1,351 +0.00(+0.00%)
Jul 12, 2023 0.6600 0.6900 0.6576 0.6900 3,500 +0.00(+0.00%)
Jul 11, 2023 0.6841 0.7000 0.6841 0.6900 5,014 +0.02(+2.25%)
Jul 10, 2023 0.6250 0.6998 0.6250 0.6748 7,552 +0.01(+1.41%)
Jul 07, 2023 0.6875 0.6875 0.6300 0.6654 5,650 -0.02(-3.57%)
Jul 06, 2023 0.6000 0.7000 0.5900 0.6900 17,262 +0.09(+15.00%)
Jul 05, 2023 0.5150 0.6200 0.5000 0.6000 22,603 +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.