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

Pressure Biosciences (OP: PBIO )

0.2300 +0.0101 (+4.59%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 8, 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 (%)
Jun 30, 2023 0.6800 0.6802 0.5000 0.6800 78,752 -0.03(-4.23%)
Jun 29, 2023 0.6898 0.7200 0.6700 0.7100 16,958 +0.04(+5.97%)
Jun 28, 2023 0.6750 0.6750 0.6700 0.6700 4,000 +0.03(+4.69%)
Jun 27, 2023 0.7350 0.7500 0.4001 0.6400 104,389 -0.02(-2.29%)
Jun 26, 2023 0.7074 0.7200 0.6550 0.6550 12,971 -0.05(-7.75%)
Jun 23, 2023 0.7600 0.7750 0.7100 0.7100 29,663 -0.08(-10.13%)
Jun 22, 2023 0.7860 0.8200 0.7000 0.7900 40,943 -0.03(-3.66%)
Jun 21, 2023 0.8200 0.8200 0.8200 0.8200 945 +0.01(+1.23%)
Jun 20, 2023 0.8300 0.8300 0.7939 0.8100 35,060 -0.01(-1.01%)
Jun 16, 2023 0.8600 0.8600 0.8000 0.8183 19,714 -0.04(-4.85%)
Jun 15, 2023 0.8000 0.8600 0.7979 0.8600 18,452 +0.01(+1.18%)
Jun 14, 2023 0.8306 0.8600 0.8111 0.8500 21,250 -0.01(-1.16%)
Jun 13, 2023 0.8557 0.9000 0.8557 0.8600 10,810 -0.05(-5.49%)
Jun 12, 2023 0.8725 0.9100 0.8725 0.9100 51,097 +0.03(+3.41%)
Jun 09, 2023 0.8600 0.8800 0.8400 0.8800 27,715 +0.00(+0.00%)
Jun 08, 2023 0.9000 0.9000 0.8465 0.8800 20,066 +0.00(+0.17%)
Jun 07, 2023 0.8400 0.8800 0.8121 0.8785 21,838 -0.00(-0.17%)
Jun 06, 2023 0.9200 0.9400 0.7900 0.8800 36,084 +0.00(+0.00%)
Jun 05, 2023 0.9500 0.9900 0.8800 0.8800 22,304 -0.09(-9.28%)
Jun 02, 2023 1.000 1.000 0.9000 0.9700 39,273 -0.01(-1.02%)
Jun 01, 2023 0.7500 0.9800 0.7114 0.9800 120,442 +0.23(+30.67%)
May 31, 2023 0.8100 0.8100 0.7500 0.7500 38,780 -0.10(-11.75%)
May 30, 2023 0.8700 0.8800 0.8000 0.8499 38,468 -0.02(-2.31%)
May 26, 2023 0.8700 0.8700 0.8127 0.8700 9,403 +0.00(+0.00%)
May 25, 2023 0.8250 0.8800 0.8200 0.8700 9,855 +0.03(+3.57%)
May 24, 2023 0.8800 0.8800 0.8200 0.8400 14,518 -0.04(-4.55%)
May 23, 2023 0.8100 0.8900 0.7850 0.8800 21,016 +0.00(+0.00%)
May 22, 2023 0.8350 0.8800 0.8300 0.8800 12,025 +0.01(+1.01%)
May 19, 2023 0.8793 0.9100 0.8350 0.8712 52,415 -0.03(-3.17%)
May 18, 2023 0.8800 0.8997 0.8300 0.8997 5,092 +0.01(+1.01%)
May 17, 2023 0.8680 0.9100 0.8400 0.8907 43,142 -0.01(-1.03%)
May 16, 2023 0.8800 0.9300 0.8680 0.9000 16,750 +0.00(+0.00%)
May 15, 2023 0.9300 0.9300 0.8700 0.9000 37,566 -0.05(-5.26%)
May 12, 2023 0.9900 0.9900 0.9000 0.9500 14,615 +0.02(+2.15%)
May 11, 2023 0.9950 0.9950 0.9150 0.9300 7,899 -0.07(-7.00%)
May 10, 2023 1.040 1.040 0.9810 1.000 9,830 +0.00(+0.00%)
May 09, 2023 0.8800 1.000 0.8800 1.000 24,926 +0.12(+13.64%)
May 08, 2023 0.9000 0.9000 0.8402 0.8800 6,096 -0.02(-2.22%)
May 05, 2023 0.9400 0.9400 0.8800 0.9000 8,585 -0.04(-4.26%)
May 04, 2023 0.9400 0.9400 0.8551 0.9400 8,090 +0.00(+0.53%)
May 03, 2023 0.9400 0.9491 0.9350 0.9350 2,810 +0.00(+0.47%)
May 02, 2023 0.9100 0.9500 0.9100 0.9306 15,824 +0.03(+3.31%)
May 01, 2023 0.8551 0.9099 0.8402 0.9008 27,876 -0.00(-0.01%)
Apr 28, 2023 0.8800 0.9009 0.8600 0.9009 27,667 +0.00(+0.09%)
Apr 27, 2023 0.9200 0.9450 0.9001 0.9001 26,670 -0.01(-1.09%)
Apr 26, 2023 0.9300 0.9400 0.9002 0.9100 29,690 -0.03(-3.19%)
Apr 25, 2023 0.9850 0.9850 0.8450 0.9400 108,827 -0.05(-4.57%)
Apr 24, 2023 0.9990 1.050 0.9800 0.9850 56,699 -0.02(-1.50%)
Apr 21, 2023 1.038 1.040 0.9900 1.000 48,813 -0.05(-4.76%)
Apr 20, 2023 1.040 1.070 0.9500 1.050 79,656 +0.03(+2.94%)
Apr 19, 2023 1.010 1.030 0.9900 1.020 21,260 +0.02(+2.00%)
Apr 18, 2023 1.100 1.100 0.9925 1.000 101,424 -0.09(-8.05%)
Apr 17, 2023 1.145 1.145 0.9800 1.087 26,464 -0.03(-2.90%)
Apr 14, 2023 1.040 1.125 1.000 1.120 119,721 +0.13(+12.56%)
Apr 13, 2023 1.160 1.160 0.9950 0.9950 102,944 -0.20(-17.08%)
Apr 12, 2023 1.130 1.200 1.130 1.200 12,085 +0.01(+0.84%)
Apr 11, 2023 1.195 1.200 1.140 1.190 23,638 -0.01(-0.83%)
Apr 10, 2023 1.200 1.235 1.170 1.200 13,006 -0.02(-1.64%)
Apr 06, 2023 1.190 1.245 1.190 1.220 9,317 +0.03(+2.52%)
Apr 05, 2023 1.160 1.190 1.120 1.190 25,304 +0.03(+2.75%)
Apr 04, 2023 1.150 1.200 1.140 1.158 43,221 -0.03(-2.67%)
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.