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

Pressure Biosciences (OP: PBIO )

0.2390 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2020 2.100 2.100 1.800 1.820 35,289 -0.13(-6.67%)
Aug 28, 2020 1.810 2.000 1.810 1.950 8,500 +0.08(+4.28%)
Aug 27, 2020 1.910 1.950 1.870 1.870 3,928 -0.04(-2.09%)
Aug 26, 2020 1.940 1.950 1.810 1.910 14,712 +0.00(+0.00%)
Aug 25, 2020 1.900 1.920 1.900 1.910 1,744 -0.04(-2.05%)
Aug 24, 2020 2.100 2.155 1.650 1.950 53,716 -0.31(-13.72%)
Aug 21, 2020 2.050 2.300 1.955 2.260 7,300 +0.21(+10.24%)
Aug 20, 2020 2.050 2.050 2.050 2.050 1,509 +0.00(+0.24%)
Aug 19, 2020 2.200 2.300 2.040 2.045 7,071 +0.02(+0.74%)
Aug 18, 2020 2.330 2.330 2.010 2.030 24,761 -0.32(-13.62%)
Aug 17, 2020 2.095 2.500 2.050 2.350 58,480 +0.25(+11.90%)
Aug 14, 2020 1.880 2.230 1.880 2.100 11,000 +0.10(+5.00%)
Aug 13, 2020 2.050 2.060 1.820 2.000 7,810 +0.00(+0.00%)
Aug 12, 2020 1.800 2.150 1.800 2.000 6,007 -0.10(-4.76%)
Aug 11, 2020 1.980 2.150 1.980 2.100 9,588 -0.06(-2.78%)
Aug 10, 2020 2.050 2.240 2.050 2.160 1,200 +0.09(+4.35%)
Aug 07, 2020 2.250 2.250 2.050 2.070 20,400 -0.16(-7.17%)
Aug 06, 2020 2.150 2.260 2.070 2.230 9,715 +0.03(+1.36%)
Aug 05, 2020 2.060 2.210 1.950 2.200 29,853 +0.20(+10.00%)
Aug 04, 2020 2.110 2.160 1.840 2.000 19,594 -0.12(-5.66%)
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.