Indicators

Pressure Biosciences (OP: PBIO )

0.2001 UNCHANGED

Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.510	5.600	4.900	4.900	6,134	-1.10(-18.33%)
Jul 27, 2017		6.000	6.000	6.000	130	-0.10(-1.64%)
Jul 25, 2017		6.100	6.100	6.100	1	-0.10(-1.61%)
Jul 24, 2017	6.250	6.250	6.200	6.200	395	-0.05(-0.80%)
Jul 21, 2017	6.310	6.310	6.250	6.250	706	+0.11(+1.79%)
Jul 19, 2017		6.140	6.140	6.140	6	-0.18(-2.85%)
Jul 18, 2017	6.350	6.350	6.320	6.320	450	-0.43(-6.37%)
Jul 17, 2017	6.700	6.750	6.700	6.750	448	+0.10(+1.49%)
Jul 14, 2017	6.900	6.900	6.651	6.651	418	-0.24(-3.47%)
Jul 13, 2017	6.890	6.890	6.890	6.890	370	+0.19(+2.84%)
Jul 12, 2017	6.700	6.700	6.700	6.700	308	+0.20(+3.08%)
Jul 11, 2017	6.800	6.800	6.300	6.500	1,301	-0.49(-7.01%)
Jul 10, 2017	7.650	7.650	6.749	6.990	1,693	-0.36(-4.90%)
Jul 07, 2017	7.650	7.650	7.250	7.350	2,356	-0.25(-3.29%)
Jul 06, 2017	7.200	7.600	7.050	7.600	1,121	+0.35(+4.83%)
Jul 05, 2017	7.539	7.539	7.250	7.250	1,200	-0.15(-2.03%)

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.