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 (%)
Oct 31, 2018 3.190 3.190 2.915 3.100 2,159 -0.15(-4.62%)
Oct 30, 2018 3.350 3.400 3.150 3.250 3,744 +0.02(+0.62%)
Oct 29, 2018 3.300 3.300 3.230 3.230 1,867 -0.30(-8.50%)
Oct 26, 2018 3.190 3.530 3.190 3.530 1,500 +0.34(+10.66%)
Oct 25, 2018 3.400 3.400 3.160 3.190 4,903 -0.36(-10.14%)
Oct 24, 2018 3.550 3.550 3.550 3.550 201 +0.00(+0.00%)
Oct 22, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 19, 2018 3.600 3.600 3.550 3.550 2,000 +0.10(+2.90%)
Oct 18, 2018 3.680 3.680 3.450 3.450 407 +0.25(+7.81%)
Oct 17, 2018 3.730 3.730 3.150 3.200 2,408 +0.00(+0.00%)
Oct 16, 2018 3.740 3.740 3.200 3.200 2,257 -0.13(-3.90%)
Oct 15, 2018 3.390 3.750 3.330 3.330 4,050 -0.10(-2.92%)
Oct 12, 2018 3.550 3.700 3.430 3.430 2,700 +0.18(+5.54%)
Oct 11, 2018 3.540 3.560 3.250 3.250 900 -0.05(-1.52%)
Oct 10, 2018 3.230 3.230 3.300 700 +0.07(+2.17%)
Oct 09, 2018 3.500 3.500 3.230 3.230 1,800 -0.36(-10.03%)
Oct 08, 2018 3.470 3.590 3.470 3.590 230 +0.29(+8.79%)
Oct 05, 2018 3.510 3.630 3.300 3.300 4,800 -0.45(-12.00%)
Oct 04, 2018 3.730 3.750 3.730 3.750 600 +0.15(+4.17%)
Oct 03, 2018 3.720 3.720 3.600 3.600 701 +0.00(+0.00%)
Oct 02, 2018 3.600 4.100 3.340 3.600 7,910 +0.00(+0.00%)
Oct 01, 2018 3.750 3.750 3.600 3.600 1,263 -0.10(-2.70%)
Sep 28, 2018 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Sep 27, 2018 3.750 3.750 3.750 3.750 3,950 +0.15(+4.17%)
Sep 26, 2018 3.600 3.600 3.600 3.600 1,645 +0.00(+0.00%)
Sep 25, 2018 3.600 3.600 3.600 3.600 1,333 +0.00(+0.00%)
Sep 24, 2018 3.600 3.750 3.600 3.600 1,801 -0.15(-4.00%)
Sep 21, 2018 3.700 3.750 3.650 3.750 5,200 +0.05(+1.35%)
Sep 20, 2018 3.420 3.700 3.420 3.700 2,369 +0.20(+5.71%)
Sep 19, 2018 3.600 3.600 3.500 3.500 1,375 -0.20(-5.41%)
Sep 18, 2018 3.450 3.740 3.450 3.700 3,053 +0.33(+9.63%)
Sep 17, 2018 3.750 3.750 3.375 3.375 4,827 -0.37(-9.76%)
Sep 14, 2018 3.950 3.950 3.300 3.740 5,900 -0.21(-5.32%)
Sep 13, 2018 3.970 4.000 3.950 3.950 1,965 +0.45(+12.86%)
Sep 12, 2018 3.980 3.980 3.500 3.500 1,307 +0.00(+0.00%)
Sep 11, 2018 4.000 4.000 3.500 3.500 2,481 -0.50(-12.50%)
Sep 07, 2018 4.000 4.000 4.000 0 +0.34(+9.29%)
Sep 06, 2018 3.460 3.660 3.460 3.660 1,451 +0.14(+3.98%)
Sep 05, 2018 3.520 3.580 3.520 3.520 3,957 +0.02(+0.57%)
Sep 04, 2018 3.660 3.660 3.500 3.500 781 -0.14(-3.85%)
Aug 31, 2018 3.640 3.640 3.640 0 +0.09(+2.54%)
Aug 30, 2018 3.390 3.550 3.310 3.550 866 +0.11(+3.20%)
Aug 29, 2018 3.670 3.870 3.440 3.440 1,262 -0.05(-1.43%)
Aug 28, 2018 3.300 3.870 3.260 3.490 2,031 +0.27(+8.39%)
Aug 27, 2018 3.220 3.220 3.210 3.220 2,427 -0.15(-4.45%)
Aug 24, 2018 3.370 3.370 3.370 3.370 3,100 +0.16(+4.98%)
Aug 23, 2018 3.400 3.400 3.210 3.210 6,342 -0.39(-10.83%)
Aug 22, 2018 3.510 3.930 3.200 3.600 11,732 -0.38(-9.55%)
Aug 21, 2018 3.940 3.980 3.920 3.980 1,303 +0.00(+0.00%)
Aug 20, 2018 3.790 3.980 3.790 3.980 3,620 +0.01(+0.25%)
Aug 17, 2018 3.930 4.000 3.380 3.970 4,200 -0.01(-0.25%)
Aug 16, 2018 3.950 3.990 3.950 3.980 3,545 +0.03(+0.76%)
Aug 15, 2018 3.900 4.000 3.700 3.950 2,720 +0.05(+1.28%)
Aug 14, 2018 3.900 3.900 3.900 3.900 302 +0.05(+1.30%)
Aug 13, 2018 3.600 4.000 3.600 3.850 8,435 +0.25(+6.94%)
Aug 10, 2018 3.400 3.600 3.400 3.600 500 +0.00(+0.00%)
Aug 09, 2018 3.600 3.600 3.600 3.600 1,001 +0.07(+1.98%)
Aug 08, 2018 3.500 3.530 3.330 3.530 636 +0.13(+3.82%)
Aug 06, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 03, 2018 3.400 3.750 3.400 3.400 1,700 -0.03(-0.87%)
Aug 02, 2018 3.430 3.430 3.430 3.430 167 -0.01(-0.29%)
Aug 01, 2018 3.440 3.440 3.440 3.440 153 +0.00(+0.00%)
Jul 31, 2018 3.440 3.440 3.435 3.440 1,129 -0.06(-1.71%)
Jul 30, 2018 3.520 3.520 3.500 3.500 1,550 -0.45(-11.39%)
Jul 27, 2018 3.950 3.950 3.950 3.950 100 +0.35(+9.72%)
Jul 26, 2018 3.790 3.790 3.590 3.600 2,601 +0.17(+4.96%)
Jul 25, 2018 3.460 3.460 3.430 3.430 807 -0.17(-4.72%)
Jul 23, 2018 3.600 3.600 3.600 55 -0.35(-8.86%)
Jul 20, 2018 3.800 3.950 3.800 3.950 500 +0.15(+3.95%)
Jul 19, 2018 3.790 3.800 3.790 3.800 454 +0.40(+11.76%)
Jul 17, 2018 3.400 3.400 3.400 19 -0.40(-10.53%)
Jul 16, 2018 3.800 3.800 3.800 3.800 351 -0.05(-1.30%)
Jul 13, 2018 3.650 3.850 3.650 3.850 1,255 +0.05(+1.32%)
Jul 10, 2018 3.800 3.800 3.800 0 +0.10(+2.70%)
Jul 09, 2018 3.700 3.700 3.700 3.700 500 +0.00(+0.00%)
Jul 06, 2018 3.900 3.900 3.340 3.700 1,650 +0.37(+11.11%)
Jul 05, 2018 3.330 3.330 3.330 3.330 125 -0.57(-14.62%)
Jul 02, 2018 3.900 3.900 3.900 0 -0.04(-1.02%)
Jun 29, 2018 3.360 3.940 3.360 3.940 642 +0.61(+18.32%)
Jun 27, 2018 3.330 3.330 3.330 0 -0.57(-14.62%)
Jun 26, 2018 3.900 3.900 3.900 3.900 600 -0.10(-2.50%)
Jun 25, 2018 3.190 4.000 3.190 4.000 495 +0.25(+6.67%)
Jun 22, 2018 3.750 3.750 3.750 3.750 101 -0.22(-5.54%)
Jun 21, 2018 4.000 4.000 3.970 3.970 1,630 +0.01(+0.25%)
Jun 20, 2018 4.000 4.000 3.950 3.960 1,950 -0.04(-1.00%)
Jun 19, 2018 4.000 4.000 4.000 4.000 1,266 -0.10(-2.44%)
Jun 18, 2018 4.000 4.100 4.000 4.100 5,775 +0.20(+5.13%)
Jun 15, 2018 3.900 3.750 3.900 2,474 +0.15(+4.00%)
Jun 14, 2018 3.490 3.750 3.490 3.750 3,717 +0.25(+7.14%)
Jun 13, 2018 3.590 3.600 3.500 3.500 4,824 +0.02(+0.57%)
Jun 12, 2018 3.300 3.480 3.300 3.480 1,067 +0.41(+13.36%)
Jun 11, 2018 3.150 3.150 3.070 3.070 3,869 -0.43(-12.29%)
Jun 07, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 05, 2018 3.500 3.500 3.500 0 +0.50(+16.67%)
Jun 04, 2018 3.190 3.420 2.810 3.000 3,614 -0.35(-10.45%)
Jun 01, 2018 2.960 3.350 2.760 3.350 1,161 -0.25(-6.94%)
May 30, 2018 3.600 3.600 3.600 10 -0.05(-1.37%)
May 29, 2018 3.350 3.650 3.300 3.650 3,279 +0.05(+1.39%)
May 24, 2018 3.600 3.600 3.600 0 +0.10(+2.86%)
May 23, 2018 3.500 3.500 3.500 3.500 100 +0.15(+4.48%)
May 21, 2018 3.350 3.350 3.350 0 -0.44(-11.61%)
May 18, 2018 3.890 3.900 3.790 3.790 816 +0.11(+2.99%)
May 17, 2018 3.350 3.680 3.350 3.680 700 +0.35(+10.51%)
May 16, 2018 3.360 3.360 3.330 3.330 500 -0.57(-14.62%)
May 15, 2018 3.270 3.900 3.270 3.900 1,100 +0.63(+19.27%)
May 14, 2018 3.800 3.800 3.270 3.270 1,125 -0.73(-18.25%)
May 11, 2018 3.900 4.000 3.900 4.000 1,003 +0.10(+2.56%)
May 10, 2018 3.500 3.900 2.700 3.900 2,034 +0.20(+5.41%)
May 09, 2018 3.650 3.700 3.450 3.700 730 +0.20(+5.71%)
May 08, 2018 3.350 3.500 3.350 3.500 300 +0.45(+14.75%)
May 07, 2018 3.400 3.400 3.020 3.050 3,295 -0.35(-10.29%)
May 04, 2018 3.400 3.400 3.400 3.400 1,104 +0.05(+1.49%)
May 03, 2018 3.750 4.000 3.350 3.350 6,520 -0.40(-10.67%)
May 02, 2018 3.500 3.750 3.500 3.750 2,339 +0.05(+1.35%)
May 01, 2018 3.710 3.710 3.600 3.700 1,122 -0.30(-7.50%)
Apr 30, 2018 4.000 4.000 4.000 4.000 556 +0.00(+0.00%)
Apr 27, 2018 4.000 4.000 4.000 4.000 251 +0.10(+2.56%)
Apr 26, 2018 3.830 3.900 3.830 3.900 841 -0.10(-2.50%)
Apr 25, 2018 3.750 4.000 3.750 4.000 2,619 +0.20(+5.26%)
Apr 24, 2018 3.300 3.800 3.290 3.800 1,334 +0.30(+8.57%)
Apr 20, 2018 3.500 3.500 3.500 0 +0.20(+6.06%)
Apr 18, 2018 3.300 3.300 3.300 14 -0.50(-13.16%)
Apr 17, 2018 3.750 3.800 3.700 3.800 911 +0.00(+0.00%)
Apr 16, 2018 3.800 3.800 3.800 3.800 301 +0.00(+0.00%)
Apr 13, 2018 3.800 3.800 3.800 3.800 100 -0.09(-2.31%)
Apr 12, 2018 4.000 4.000 3.305 3.890 2,300 -0.11(-2.75%)
Apr 11, 2018 3.920 4.000 3.920 4.000 1,504 +0.06(+1.52%)
Apr 10, 2018 3.940 3.940 3.940 3.940 148 +0.14(+3.68%)
Apr 05, 2018 3.800 3.800 3.800 30 +0.05(+1.33%)
Apr 04, 2018 3.750 3.750 3.750 3.750 107 +0.00(+0.00%)
Apr 03, 2018 3.750 3.750 3.750 3.750 3,201 +0.10(+2.74%)
Apr 02, 2018 3.970 3.990 3.650 3.650 3,500 -0.30(-7.59%)
Mar 29, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 28, 2018 3.950 3.950 3.950 3.950 184 -0.05(-1.25%)
Mar 27, 2018 4.000 4.000 4.000 4.000 1,000 -0.10(-2.44%)
Mar 23, 2018 4.100 4.100 4.100 0 +0.10(+2.50%)
Mar 21, 2018 4.000 4.000 4.000 8 +0.00(+0.00%)
Mar 19, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 16, 2018 4.000 4.000 4.000 4.000 237 +0.00(+0.00%)
Mar 15, 2018 4.260 4.600 4.000 4.000 10,459 -0.80(-16.67%)
Mar 13, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 12, 2018 4.940 4.940 4.800 4.800 3,492 +0.10(+2.13%)
Mar 09, 2018 4.700 4.700 4.700 4.700 555 +0.40(+9.30%)
Mar 08, 2018 4.300 4.300 4.300 4.300 200 -0.40(-8.41%)
Mar 07, 2018 4.890 4.900 4.500 4.695 2,604 +0.20(+4.33%)
Mar 06, 2018 4.500 4.500 4.500 4.500 584 -0.40(-8.16%)
Mar 05, 2018 4.900 4.900 4.900 4.900 300 +0.10(+2.08%)
Mar 02, 2018 4.500 4.800 4.500 4.800 3,929 +0.30(+6.67%)
Mar 01, 2018 4.500 4.500 4.500 4.500 514 +0.40(+9.76%)
Feb 28, 2018 3.950 4.110 3.950 4.100 990 -0.40(-8.89%)
Feb 27, 2018 4.990 4.990 4.500 4.500 2,110 +0.50(+12.50%)
Feb 26, 2018 4.110 4.500 4.000 4.000 3,995 -0.26(-6.10%)
Feb 23, 2018 4.010 4.385 4.010 4.260 1,014 +0.02(+0.47%)
Feb 22, 2018 4.150 4.250 4.150 4.240 1,300 +0.43(+11.29%)
Feb 21, 2018 4.500 4.500 3.810 3.810 4,324 -0.30(-7.30%)
Feb 20, 2018 5.000 5.000 4.100 4.110 1,636 -0.89(-17.80%)
Feb 16, 2018 5.000 5.000 5.000 0 +1.10(+28.21%)
Feb 15, 2018 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Feb 13, 2018 3.850 3.850 3.850 0 -0.15(-3.75%)
Feb 12, 2018 4.000 4.000 4.000 4.000 900 +0.00(+0.00%)
Feb 09, 2018 4.000 4.000 4.000 4.000 149 +0.15(+3.90%)
Feb 07, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
Feb 06, 2018 3.950 3.950 3.850 3.950 1,377 +0.15(+3.95%)
Feb 05, 2018 3.790 3.800 3.800 2,434 +0.01(+0.26%)
Feb 02, 2018 3.950 3.990 3.400 3.790 3,959 +0.00(+0.00%)
Feb 01, 2018 3.790 3.790 3.790 3.790 170 +0.04(+1.07%)
Jan 31, 2018 3.510 3.950 2.820 3.750 847 +0.07(+1.90%)
Jan 30, 2018 3.950 4.000 3.680 3.680 3,720 +0.03(+0.82%)
Jan 29, 2018 3.650 3.650 3.650 3.650 334 -0.10(-2.67%)
Jan 26, 2018 3.840 3.850 3.600 3.750 3,299 +0.10(+2.74%)
Jan 25, 2018 3.500 3.840 3.500 3.650 3,114 +0.20(+5.80%)
Jan 24, 2018 3.250 3.500 3.250 3.450 2,707 +0.21(+6.48%)
Jan 23, 2018 3.260 3.260 3.220 3.240 3,439 -0.10(-2.99%)
Jan 19, 2018 3.340 3.340 3.340 5 +0.24(+7.74%)
Jan 18, 2018 3.195 3.195 2.760 3.100 1,634 -0.10(-3.13%)
Jan 17, 2018 3.180 3.200 3.180 3.200 934 +0.04(+1.27%)
Jan 16, 2018 3.160 3.160 3.160 3.160 483 +0.00(+0.00%)
Jan 12, 2018 3.160 3.160 3.160 0 +0.00(+0.00%)
Jan 11, 2018 3.170 3.170 2.790 3.160 4,864 -0.02(-0.63%)
Jan 10, 2018 3.030 3.115 3.030 3.180 200 -0.02(-0.63%)
Jan 08, 2018 3.200 3.200 3.200 0 -0.25(-7.25%)
Jan 05, 2018 3.440 3.450 3.300 3.450 1,555 +0.34(+10.93%)
Jan 04, 2018 3.250 3.450 3.100 3.110 5,268 -0.29(-8.53%)
Jan 02, 2018 3.400 3.400 3.400 52 -0.10(-2.86%)
Dec 29, 2017 3.500 3.500 3.500 0 +0.31(+9.72%)
Dec 28, 2017 3.020 3.480 2.950 3.190 5,292 -0.31(-8.86%)
Dec 27, 2017 3.600 3.600 3.250 3.500 4,890 +0.09(+2.64%)
Dec 26, 2017 3.600 3.600 3.410 3.410 324 -0.24(-6.58%)
Dec 22, 2017 3.460 3.650 3.460 3.650 1,577 +0.15(+4.29%)
Dec 21, 2017 3.700 3.700 3.500 3.500 1,507 -0.19(-5.15%)
Dec 20, 2017 3.800 3.800 3.690 3.690 2,173 -0.16(-4.16%)
Dec 19, 2017 3.650 3.850 3.500 3.850 2,811 +0.06(+1.58%)
Dec 18, 2017 3.390 3.890 3.350 3.790 6,229 -0.21(-5.25%)
Dec 14, 2017 4.000 4.000 4.000 77 +0.00(+0.00%)
Dec 13, 2017 3.990 4.000 3.750 4.000 6,515 +0.00(+0.00%)
Dec 12, 2017 3.350 4.100 3.350 4.000 3,274 +0.20(+5.26%)
Dec 11, 2017 3.800 4.000 3.300 3.800 2,469 -0.30(-7.32%)
Dec 08, 2017 3.830 4.100 3.820 4.100 1,666 +0.10(+2.50%)
Dec 07, 2017 3.250 4.000 3.000 4.000 3,902 +0.10(+2.56%)
Dec 06, 2017 3.750 3.900 3.250 3.900 2,626 -0.10(-2.50%)
Dec 05, 2017 4.000 4.000 4.000 4.000 367 +0.00(+0.00%)
Dec 04, 2017 3.750 4.000 3.750 4.000 334 -0.15(-3.61%)
Dec 01, 2017 4.150 4.200 4.150 4.150 2,142 +0.15(+3.75%)
Nov 30, 2017 4.150 4.190 4.000 4.000 2,980 -0.20(-4.76%)
Nov 29, 2017 4.150 4.200 4.150 4.200 2,751 +0.00(+0.00%)
Nov 28, 2017 4.080 4.200 3.950 4.200 2,910 -0.05(-1.18%)
Nov 27, 2017 4.000 4.250 3.950 4.250 2,142 +0.10(+2.41%)
Nov 24, 2017 3.980 4.150 3.980 4.150 2,202 +0.35(+9.21%)
Nov 22, 2017 3.650 3.900 3.650 3.800 3,985 +0.15(+4.11%)
Nov 21, 2017 3.430 3.650 3.430 3.650 2,053 +0.05(+1.39%)
Nov 20, 2017 3.330 3.600 3.260 3.600 1,151 -0.12(-3.36%)
Nov 17, 2017 3.450 3.725 3.450 3.725 2,392 +0.02(+0.68%)
Nov 16, 2017 3.500 3.780 3.480 3.700 2,862 +0.22(+6.32%)
Nov 14, 2017 3.480 3.480 3.480 72 -0.42(-10.77%)
Nov 13, 2017 3.600 3.900 3.330 3.900 9,415 +0.00(+0.00%)
Nov 10, 2017 3.800 3.900 3.800 3.900 267 +0.10(+2.63%)
Nov 09, 2017 3.950 4.000 3.800 3.800 1,792 -0.15(-3.80%)
Nov 08, 2017 3.850 3.950 3.850 3.950 1,151 +0.15(+3.95%)
Nov 07, 2017 3.950 3.950 3.610 3.800 1,098 -0.18(-4.52%)
Nov 06, 2017 3.980 3.980 3.950 3.980 1,751 +0.18(+4.74%)
Nov 02, 2017 3.800 3.800 3.800 0 -0.14(-3.55%)
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.