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

Pressure Biosciences (OP: PBIO )

0.2560 -0.0137 (-5.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 2.020 2.100 2.000 2.020 5,900 +0.03(+1.51%)
Apr 29, 2021 2.010 2.050 1.960 1.990 7,578 -0.01(-0.50%)
Apr 28, 2021 2.150 2.150 1.950 2.000 8,502 -0.15(-6.98%)
Apr 27, 2021 2.130 2.185 2.130 2.150 1,910 +0.01(+0.47%)
Apr 26, 2021 2.160 2.200 2.140 2.140 17,140 -0.07(-3.17%)
Apr 23, 2021 2.110 2.210 2.110 2.210 22,700 +0.12(+5.74%)
Apr 22, 2021 2.000 2.160 2.000 2.090 40,372 +0.07(+3.47%)
Apr 21, 2021 2.050 2.050 1.950 2.020 8,385 +0.01(+0.50%)
Apr 20, 2021 2.000 2.010 1.900 2.010 12,100 +0.01(+0.50%)
Apr 19, 2021 1.950 2.010 1.900 2.000 37,168 -0.15(-6.98%)
Apr 16, 2021 2.150 2.150 1.950 2.150 7,600 +0.00(+0.00%)
Apr 15, 2021 2.050 2.150 2.000 2.150 6,529 +0.15(+7.50%)
Apr 14, 2021 2.070 2.080 2.000 2.000 12,486 +0.00(+0.00%)
Apr 13, 2021 1.990 2.200 1.810 2.000 25,784 +0.04(+2.04%)
Apr 12, 2021 1.970 2.300 1.800 1.960 8,594 -0.09(-4.39%)
Apr 09, 2021 1.910 2.050 1.910 2.050 13,000 +0.15(+7.89%)
Apr 08, 2021 1.875 1.900 1.850 1.900 10,721 -0.05(-2.56%)
Apr 07, 2021 2.190 2.300 1.610 1.950 56,802 -0.15(-7.14%)
Apr 06, 2021 2.145 2.145 1.850 2.100 1,056 -0.08(-3.67%)
Apr 05, 2021 2.160 2.180 2.160 2.180 2,718 +0.08(+3.81%)
Apr 01, 2021 2.111 2.111 2.100 2.100 500 +0.00(+0.00%)
Mar 31, 2021 2.190 2.190 2.100 2.100 829 +0.05(+2.44%)
Mar 30, 2021 1.700 2.230 1.700 2.050 11,477 +0.00(+0.00%)
Mar 29, 2021 2.100 2.100 2.050 2.050 2,179 +0.00(+0.00%)
Mar 26, 2021 2.150 2.190 2.040 2.050 8,100 -0.07(-3.30%)
Mar 25, 2021 2.100 2.215 2.100 2.120 2,552 +0.02(+0.95%)
Mar 24, 2021 2.400 2.410 1.750 2.100 35,510 -0.32(-13.22%)
Mar 23, 2021 2.300 2.530 2.250 2.420 25,599 +0.17(+7.56%)
Mar 22, 2021 2.230 2.600 2.230 2.250 18,811 -0.10(-4.26%)
Mar 19, 2021 2.400 2.540 2.315 2.350 4,100 -0.05(-2.08%)
Mar 18, 2021 2.480 2.525 2.400 2.400 5,800 -0.08(-3.23%)
Mar 17, 2021 2.450 2.550 2.130 2.480 61,083 +0.22(+9.73%)
Mar 16, 2021 2.230 2.270 2.190 2.260 5,046 -0.03(-1.31%)
Mar 15, 2021 2.300 2.300 2.150 2.290 17,022 +0.02(+0.66%)
Mar 12, 2021 2.360 2.360 2.200 2.275 8,600 -0.10(-4.01%)
Mar 11, 2021 2.370 2.370 2.250 2.370 5,863 -0.01(-0.42%)
Mar 10, 2021 2.285 2.380 2.050 2.380 1,180 +0.03(+1.28%)
Mar 09, 2021 2.100 2.430 1.955 2.350 19,673 +0.35(+17.50%)
Mar 08, 2021 1.915 2.000 1.830 2.000 3,530 +0.00(+0.00%)
Mar 05, 2021 2.000 2.180 1.985 2.000 7,800 -0.10(-4.76%)
Mar 04, 2021 2.100 2.480 2.000 2.100 19,079 -0.05(-2.33%)
Mar 03, 2021 2.150 2.150 2.150 2.150 2,261 +0.00(+0.00%)
Mar 02, 2021 2.300 2.490 2.100 2.150 7,647 -0.15(-6.52%)
Mar 01, 2021 2.270 2.300 2.260 2.300 2,914 +0.00(+0.00%)
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%)
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.