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

Pressure Biosciences (OP: PBIO )

0.2699 +0.0249 (+10.16%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 24, 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 (%)
Oct 29, 2021 2.405 2.420 2.350 2.370 11,414 -0.01(-0.63%)
Oct 28, 2021 2.290 2.400 2.290 2.385 9,597 +0.09(+4.15%)
Oct 27, 2021 2.290 2.410 2.290 2.290 21,683 -0.02(-0.87%)
Oct 26, 2021 2.390 2.300 2.310 31,394 -0.09(-3.75%)
Oct 25, 2021 2.400 2.400 2.310 2.400 21,512 +0.00(+0.00%)
Oct 22, 2021 2.400 2.400 2.350 2.400 13,882 -0.01(-0.41%)
Oct 21, 2021 2.330 2.410 2.290 2.410 18,010 +0.11(+4.78%)
Oct 20, 2021 2.350 2.400 2.200 2.300 25,281 -0.07(-2.75%)
Oct 19, 2021 2.380 2.440 2.330 2.365 6,529 -0.03(-1.46%)
Oct 18, 2021 2.380 2.440 2.340 2.400 6,037 -0.01(-0.41%)
Oct 15, 2021 2.415 2.440 2.320 2.410 8,102 -0.03(-1.23%)
Oct 14, 2021 2.310 2.440 2.300 2.440 13,958 +0.11(+4.95%)
Oct 13, 2021 2.490 2.490 2.090 2.325 28,922 -0.04(-1.90%)
Oct 12, 2021 2.470 2.500 2.370 2.370 4,381 -0.09(-3.66%)
Oct 11, 2021 2.470 2.500 2.460 2.460 3,450 -0.03(-1.20%)
Oct 08, 2021 2.330 2.500 2.300 2.490 14,908 +0.18(+7.79%)
Oct 07, 2021 2.310 2.440 2.175 2.310 43,105 -0.14(-5.71%)
Oct 06, 2021 2.400 2.450 2.300 2.450 22,607 -0.04(-1.61%)
Oct 05, 2021 2.480 2.500 2.455 2.490 10,465 +0.06(+2.47%)
Oct 04, 2021 2.460 2.500 2.400 2.430 9,063 -0.10(-3.95%)
Oct 01, 2021 2.500 2.530 2.470 2.530 8,360 +0.03(+1.20%)
Sep 30, 2021 2.540 2.550 2.450 2.500 12,158 -0.04(-1.57%)
Sep 29, 2021 2.495 2.550 2.495 2.540 9,083 +0.09(+3.67%)
Sep 28, 2021 2.500 2.500 2.440 2.450 12,356 -0.07(-2.78%)
Sep 27, 2021 2.595 2.595 2.490 2.520 15,454 -0.04(-1.56%)
Sep 24, 2021 2.560 2.575 2.550 2.560 11,226 +0.01(+0.39%)
Sep 23, 2021 2.650 2.650 2.550 2.550 18,168 -0.02(-0.58%)
Sep 22, 2021 2.545 2.570 2.515 2.565 9,140 +0.06(+2.60%)
Sep 21, 2021 2.500 2.500 2.460 2.500 5,056 +0.00(+0.00%)
Sep 20, 2021 2.495 2.500 2.450 2.500 6,168 -0.04(-1.57%)
Sep 17, 2021 2.500 2.560 2.400 2.540 20,453 +0.06(+2.42%)
Sep 16, 2021 2.460 2.480 2.435 2.480 7,081 +0.03(+1.22%)
Sep 15, 2021 2.470 2.510 2.420 2.450 7,636 -0.07(-2.78%)
Sep 14, 2021 2.500 2.520 2.420 2.520 5,806 +0.07(+2.86%)
Sep 13, 2021 2.400 2.520 2.400 2.450 32,829 +0.05(+2.08%)
Sep 10, 2021 2.620 2.720 2.400 2.400 21,993 -0.18(-6.98%)
Sep 09, 2021 2.640 2.750 2.520 2.580 42,548 -0.02(-0.77%)
Sep 08, 2021 2.570 2.625 2.460 2.600 3,900 -0.08(-2.99%)
Sep 07, 2021 2.785 2.785 2.660 2.680 14,482 -0.12(-4.29%)
Sep 03, 2021 2.580 2.850 2.450 2.800 19,005 +0.19(+7.28%)
Sep 02, 2021 2.610 2.640 2.560 2.610 16,159 -0.03(-1.14%)
Sep 01, 2021 2.690 2.840 2.460 2.640 42,298 -0.11(-4.00%)
Aug 31, 2021 2.750 2.800 2.750 2.750 12,618 -0.02(-0.90%)
Aug 30, 2021 2.760 2.850 2.750 2.775 5,520 +0.02(+0.54%)
Aug 27, 2021 2.830 2.940 2.690 2.760 46,102 -0.04(-1.43%)
Aug 26, 2021 2.600 2.840 2.600 2.800 19,689 +0.15(+5.66%)
Aug 25, 2021 2.490 2.885 2.490 2.650 86,225 +0.15(+6.00%)
Aug 24, 2021 2.575 2.650 2.480 2.500 37,662 -0.13(-5.12%)
Aug 23, 2021 2.570 2.680 2.570 2.635 26,154 +0.05(+2.13%)
Aug 20, 2021 2.700 2.725 2.576 2.580 22,400 -0.15(-5.49%)
Aug 19, 2021 2.690 2.830 2.625 2.730 32,823 -0.01(-0.36%)
Aug 18, 2021 2.520 2.900 2.470 2.740 42,849 +0.24(+9.60%)
Aug 17, 2021 2.540 2.580 2.460 2.500 38,122 -0.09(-3.47%)
Aug 16, 2021 2.510 2.650 2.490 2.590 30,984 +0.00(+0.00%)
Aug 13, 2021 2.720 2.720 2.585 2.590 56,095 -0.13(-4.78%)
Aug 12, 2021 2.950 2.990 2.720 2.720 99,965 -0.18(-6.21%)
Aug 11, 2021 2.500 2.920 2.390 2.900 224,022 +0.49(+20.33%)
Aug 10, 2021 2.450 2.550 2.400 2.410 46,317 -0.01(-0.41%)
Aug 09, 2021 2.480 2.520 2.380 2.420 54,669 -0.08(-3.20%)
Aug 06, 2021 2.560 2.700 2.485 2.500 62,359 -0.10(-3.85%)
Aug 05, 2021 2.600 2.760 2.600 2.600 104,663 +0.11(+4.42%)
Aug 04, 2021 2.500 2.750 2.440 2.490 120,959 -0.26(-9.45%)
Aug 03, 2021 2.850 2.900 2.750 2.750 93,503 -0.07(-2.48%)
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.