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

Pressure Biosciences (OP: PBIO )

0.2300 -0.0150 (-6.12%)
Streaming Delayed Price Updated: 3:21 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 (%)
Feb 26, 2021 2.350 2.490 2.060 2.300 10,500 -0.19(-7.63%)
Feb 25, 2021 2.490 2.500 2.370 2.490 763 -0.01(-0.40%)
Feb 24, 2021 2.500 2.500 2.300 2.500 14,957 +0.10(+4.17%)
Feb 23, 2021 2.700 2.740 1.450 2.400 43,281 -0.30(-11.11%)
Feb 22, 2021 2.650 2.740 2.480 2.700 21,353 -0.07(-2.53%)
Feb 19, 2021 2.675 2.800 2.600 2.770 7,800 +0.07(+2.59%)
Feb 18, 2021 2.780 2.780 2.410 2.700 5,994 -0.08(-2.88%)
Feb 17, 2021 2.550 2.800 2.410 2.780 7,751 +0.03(+1.09%)
Feb 16, 2021 2.700 2.750 2.450 2.750 9,870 +0.05(+1.85%)
Feb 12, 2021 2.700 2.790 2.550 2.700 14,600 -0.05(-1.82%)
Feb 11, 2021 2.640 2.750 2.600 2.750 19,124 +0.08(+3.00%)
Feb 10, 2021 2.350 2.670 2.300 2.670 46,307 +0.33(+14.10%)
Feb 09, 2021 2.370 2.410 2.310 2.340 13,418 +0.02(+0.69%)
Feb 08, 2021 2.430 2.540 2.324 2.324 40,064 -0.11(-4.36%)
Feb 05, 2021 2.390 2.430 2.350 2.430 67,900 +0.04(+1.67%)
Feb 04, 2021 2.190 2.390 2.180 2.390 50,165 +0.27(+12.74%)
Feb 03, 2021 2.320 2.340 2.050 2.120 26,742 -0.05(-2.30%)
Feb 02, 2021 2.040 2.170 2.000 2.170 20,305 -0.08(-3.56%)
Feb 01, 2021 2.235 2.270 1.900 2.250 22,669 -0.05(-2.17%)
Jan 29, 2021 2.220 2.300 2.140 2.300 10,900 +0.00(+0.00%)
Jan 28, 2021 2.320 2.320 2.260 2.300 12,523 +0.02(+0.88%)
Jan 27, 2021 2.310 2.380 2.010 2.280 33,684 -0.12(-5.00%)
Jan 26, 2021 1.955 2.400 1.955 2.400 30,869 +0.29(+13.74%)
Jan 25, 2021 2.100 2.310 2.050 2.110 11,595 -0.19(-8.26%)
Jan 22, 2021 2.340 2.340 2.220 2.300 12,800 +0.00(+0.00%)
Jan 21, 2021 2.330 2.330 2.300 2.300 1,695 -0.03(-1.29%)
Jan 20, 2021 2.360 2.445 2.290 2.330 12,876 -0.03(-1.27%)
Jan 19, 2021 2.370 2.620 2.110 2.360 16,132 -0.01(-0.42%)
Jan 15, 2021 2.120 2.380 1.850 2.370 48,900 +0.27(+12.86%)
Jan 14, 2021 2.130 2.130 1.920 2.100 4,398 -0.01(-0.47%)
Jan 13, 2021 2.140 2.140 2.110 2.110 1,392 -0.01(-0.47%)
Jan 12, 2021 1.970 2.155 1.970 2.120 8,834 +0.17(+8.72%)
Jan 11, 2021 2.340 2.340 1.720 1.950 15,087 -0.18(-8.45%)
Jan 08, 2021 2.255 2.450 2.130 2.130 3,300 +0.01(+0.47%)
Jan 07, 2021 2.240 2.370 2.110 2.120 13,045 -0.10(-4.50%)
Jan 06, 2021 2.235 2.235 2.220 2.220 680 +0.13(+6.22%)
Jan 05, 2021 2.050 2.400 2.030 2.090 19,289 +0.06(+2.96%)
Jan 04, 2021 2.120 2.250 1.920 2.030 4,948 -0.09(-4.25%)
Dec 31, 2020 2.120 2.120 2.120 26,885 +0.01(+0.47%)
Dec 30, 2020 1.850 2.300 1.850 2.110 26,885 +0.01(+0.48%)
Dec 29, 2020 2.095 2.100 2.050 2.100 8,107 +0.00(+0.00%)
Dec 28, 2020 2.250 2.360 1.700 2.100 66,361 -0.26(-11.02%)
Dec 24, 2020 2.085 2.750 2.085 2.360 49,000 +0.16(+7.27%)
Dec 23, 2020 2.135 2.200 1.920 2.200 40,099 +0.03(+1.38%)
Dec 22, 2020 2.380 2.380 2.170 2.170 21,864 -0.19(-8.05%)
Dec 21, 2020 2.540 2.550 2.310 2.360 25,810 -0.14(-5.60%)
Dec 18, 2020 2.300 3.000 2.300 2.500 102,300 +0.20(+8.70%)
Dec 17, 2020 2.710 2.900 2.300 2.300 61,603 -0.41(-14.97%)
Dec 16, 2020 2.360 2.750 2.200 2.705 90,053 +0.35(+14.62%)
Dec 15, 2020 2.420 2.500 2.200 2.360 14,524 -0.06(-2.48%)
Dec 14, 2020 2.300 2.500 2.230 2.420 32,525 +0.19(+8.76%)
Dec 11, 2020 2.120 2.400 2.080 2.225 20,900 -0.17(-7.29%)
Dec 10, 2020 2.250 2.450 2.100 2.400 34,160 +0.15(+6.67%)
Dec 09, 2020 2.000 2.250 1.800 2.250 13,699 +0.05(+2.27%)
Dec 08, 2020 2.300 2.300 1.800 2.200 20,372 -0.18(-7.56%)
Dec 07, 2020 2.500 2.500 2.350 2.380 20,201 -0.12(-4.80%)
Dec 04, 2020 2.200 2.750 2.120 2.500 81,100 +0.32(+14.68%)
Dec 03, 2020 2.080 2.190 2.000 2.180 94,313 +0.15(+7.39%)
Dec 02, 2020 1.680 2.180 1.596 2.030 159,138 +0.38(+23.03%)
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.