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 (%)
May 08, 2024 0.2140 0.2300 0.2100 0.2300 18,000 +0.01(+4.59%)
May 07, 2024 0.2120 0.2199 0.2002 0.2199 9,204 +0.02(+9.90%)
May 06, 2024 0.2247 0.2247 0.2001 0.2001 37,605 -0.02(-9.46%)
May 03, 2024 0.2500 0.2500 0.2001 0.2210 28,000 -0.03(-11.60%)
May 02, 2024 0.2400 0.2670 0.2120 0.2500 31,403 +0.01(+5.35%)
May 01, 2024 0.2300 0.2485 0.2200 0.2373 54,170 -0.00(-0.50%)
Apr 30, 2024 0.2385 0.2385 0.2385 0.2385 100 -0.00(-0.50%)
Apr 29, 2024 0.2253 0.2397 0.2195 0.2397 7,100 +0.01(+5.69%)
Apr 26, 2024 0.2268 0.2268 0.2268 0.2268 400 +0.01(+3.09%)
Apr 25, 2024 0.2300 0.2300 0.2139 0.2200 23,368 -0.01(-4.35%)
Apr 24, 2024 0.2500 0.2699 0.2300 0.2300 12,358 -0.01(-6.12%)
Apr 23, 2024 0.2450 0.2450 0.2450 0.2450 5,200 +0.00(+0.00%)
Apr 22, 2024 0.2600 0.2800 0.2301 0.2450 32,500 -0.01(-4.30%)
Apr 19, 2024 0.2401 0.2870 0.2400 0.2560 33,300 -0.01(-5.08%)
Apr 18, 2024 0.2500 0.2697 0.2250 0.2697 37,260 +0.00(+0.00%)
Apr 17, 2024 0.2697 0.2697 0.2400 0.2697 20,107 +0.02(+7.88%)
Apr 16, 2024 0.2500 0.2500 0.2190 0.2500 43,225 +0.00(+0.12%)
Apr 15, 2024 0.2600 0.2900 0.2350 0.2497 47,845 -0.05(-15.78%)
Apr 12, 2024 0.3100 0.3100 0.2600 0.2965 40,420 +0.00(+0.54%)
Apr 11, 2024 0.2330 0.3000 0.2098 0.2949 71,593 +0.07(+34.05%)
Apr 10, 2024 0.2200 0.2399 0.2200 0.2200 48,470 -0.01(-4.35%)
Apr 09, 2024 0.2300 0.2400 0.2100 0.2300 140,314 -0.02(-8.04%)
Apr 08, 2024 0.2700 0.2770 0.2501 0.2501 17,761 +0.00(+0.00%)
Apr 05, 2024 0.2400 0.2770 0.2150 0.2501 32,293 -0.01(-5.59%)
Apr 04, 2024 0.2650 0.2650 0.2200 0.2649 15,670 +0.01(+5.12%)
Apr 03, 2024 0.2000 0.2700 0.2000 0.2520 18,800 +0.05(+26.00%)
Apr 02, 2024 0.1700 0.2050 0.1700 0.2000 42,427 +0.03(+17.65%)
Apr 01, 2024 0.1753 0.1850 0.1700 0.1700 96,720 -0.01(-2.97%)
Mar 28, 2024 0.1699 0.1840 0.1699 0.1752 57,634 +0.02(+13.03%)
Mar 27, 2024 0.1698 0.1699 0.1502 0.1550 163,749 -0.00(-0.26%)
Mar 26, 2024 0.1550 0.1699 0.1550 0.1554 28,735 +0.00(+0.26%)
Mar 25, 2024 0.1750 0.1870 0.1550 0.1550 80,580 -0.01(-3.13%)
Mar 22, 2024 0.1900 0.1936 0.1600 0.1600 109,949 -0.02(-9.60%)
Mar 21, 2024 0.2100 0.2100 0.1690 0.1770 149,412 +0.01(+5.36%)
Mar 20, 2024 0.1410 0.1680 0.1400 0.1680 665,644 +0.02(+16.99%)
Mar 19, 2024 0.1660 0.1660 0.1410 0.1436 409,967 -0.02(-13.49%)
Mar 18, 2024 0.1850 0.1890 0.1580 0.1660 101,465 -0.01(-6.74%)
Mar 15, 2024 0.1800 0.1900 0.1667 0.1780 66,094 -0.00(-2.47%)
Mar 14, 2024 0.1900 0.1900 0.1710 0.1825 37,553 -0.00(-1.46%)
Mar 13, 2024 0.1902 0.1903 0.1777 0.1852 19,950 -0.01(-7.40%)
Mar 12, 2024 0.2000 0.2000 0.1867 0.2000 16,950 +0.00(+0.00%)
Mar 11, 2024 0.2100 0.2100 0.1853 0.2000 42,350 +0.01(+5.32%)
Mar 08, 2024 0.1800 0.1899 0.1700 0.1899 106,645 +0.02(+11.57%)
Mar 07, 2024 0.1710 0.1900 0.1496 0.1702 260,320 -0.01(-5.44%)
Mar 06, 2024 0.1683 0.1998 0.1680 0.1800 191,024 -0.01(-5.26%)
Mar 05, 2024 0.1924 0.1924 0.1800 0.1900 91,370 -0.01(-4.90%)
Mar 04, 2024 0.1700 0.1999 0.1700 0.1998 114,044 +0.01(+5.16%)
Mar 01, 2024 0.1850 0.1999 0.1680 0.1900 174,986 -0.01(-7.27%)
Feb 29, 2024 0.2050 0.2050 0.1804 0.2049 155,262 -0.00(-0.05%)
Feb 28, 2024 0.1999 0.2074 0.1801 0.2050 69,489 +0.01(+7.89%)
Feb 27, 2024 0.1950 0.2050 0.1650 0.1900 174,222 -0.01(-3.31%)
Feb 26, 2024 0.2210 0.2335 0.1880 0.1965 195,041 -0.03(-14.57%)
Feb 23, 2024 0.2085 0.2330 0.1925 0.2300 35,090 -0.00(-1.50%)
Feb 22, 2024 0.2337 0.2337 0.1855 0.2335 138,652 -0.00(-0.09%)
Feb 21, 2024 0.2100 0.2337 0.2020 0.2337 94,240 +0.00(+0.00%)
Feb 20, 2024 0.2444 0.2444 0.2030 0.2337 113,133 -0.01(-4.61%)
Feb 16, 2024 0.2400 0.2450 0.2350 0.2450 34,435 +0.00(+0.00%)
Feb 15, 2024 0.2897 0.2897 0.2194 0.2450 88,385 -0.01(-2.00%)
Feb 14, 2024 0.2500 0.2500 0.2353 0.2500 71,888 +0.00(+0.00%)
Feb 13, 2024 0.2601 0.2703 0.2394 0.2500 153,425 -0.03(-10.71%)
Feb 12, 2024 0.2610 0.2800 0.2400 0.2800 49,470 +0.00(+0.18%)
Feb 09, 2024 0.2900 0.2950 0.2650 0.2795 36,845 -0.01(-3.62%)
Feb 08, 2024 0.3042 0.3349 0.2900 0.2900 98,015 -0.04(-13.41%)
Feb 07, 2024 0.3400 0.3400 0.3040 0.3349 27,090 -0.01(-1.50%)
Feb 06, 2024 0.3002 0.3570 0.3000 0.3400 103,480 +0.04(+13.33%)
Feb 05, 2024 0.3500 0.3770 0.2860 0.3000 56,683 -0.02(-6.25%)
Feb 02, 2024 0.3300 0.3594 0.3154 0.3200 28,005 +0.02(+6.67%)
Feb 01, 2024 0.2995 0.3200 0.2600 0.3000 39,221 +0.04(+17.65%)
Jan 31, 2024 0.2350 0.2600 0.2350 0.2550 24,450 -0.01(-1.92%)
Jan 30, 2024 0.2721 0.2900 0.2463 0.2600 85,785 -0.04(-13.33%)
Jan 29, 2024 0.2810 0.3000 0.2761 0.3000 75,380 +0.00(+0.03%)
Jan 26, 2024 0.3200 0.3200 0.2810 0.2999 63,305 -0.04(-11.66%)
Jan 25, 2024 0.3197 0.3550 0.2805 0.3395 85,402 +0.03(+9.52%)
Jan 24, 2024 0.3197 0.3200 0.3000 0.3100 68,905 -0.01(-1.90%)
Jan 23, 2024 0.3710 0.3800 0.2716 0.3160 326,663 -0.06(-16.84%)
Jan 22, 2024 0.4800 0.4800 0.3800 0.3800 61,052 -0.04(-9.50%)
Jan 19, 2024 0.4300 0.4300 0.4000 0.4199 11,588 +0.02(+4.97%)
Jan 18, 2024 0.3755 0.4200 0.3755 0.4000 26,174 +0.02(+5.26%)
Jan 17, 2024 0.4000 0.4200 0.3510 0.3800 22,750 +0.00(+0.00%)
Jan 16, 2024 0.4240 0.4390 0.3710 0.3800 68,430 -0.04(-10.59%)
Jan 12, 2024 0.4400 0.4400 0.4105 0.4250 34,646 +0.01(+2.26%)
Jan 11, 2024 0.4705 0.4970 0.3940 0.4156 75,369 -0.08(-16.88%)
Jan 10, 2024 0.3660 0.5035 0.3500 0.5000 89,648 +0.17(+50.38%)
Jan 09, 2024 0.3190 0.3500 0.3097 0.3325 20,530 +0.03(+10.72%)
Jan 08, 2024 0.3100 0.3150 0.3003 0.3003 51,532 +0.00(+0.10%)
Jan 05, 2024 0.3190 0.3190 0.3000 0.3000 19,139 -0.01(-4.21%)
Jan 04, 2024 0.3000 0.3132 0.2611 0.3132 31,184 +0.00(+1.03%)
Jan 03, 2024 0.3013 0.3400 0.2421 0.3100 309,675 -0.01(-3.13%)
Jan 02, 2024 0.3400 0.3400 0.3200 0.3200 95,626 -0.01(-3.03%)
Dec 29, 2023 0.3802 0.3896 0.3200 0.3300 77,441 -0.02(-5.71%)
Dec 28, 2023 0.3700 0.3900 0.3500 0.3500 34,670 -0.01(-2.78%)
Dec 27, 2023 0.3510 0.3995 0.3510 0.3600 37,190 +0.00(+0.56%)
Dec 26, 2023 0.3301 0.3995 0.3301 0.3580 30,321 +0.00(+1.07%)
Dec 22, 2023 0.3400 0.3769 0.3400 0.3542 41,880 +0.02(+7.33%)
Dec 21, 2023 0.3995 0.3995 0.3250 0.3300 54,892 +0.01(+1.54%)
Dec 20, 2023 0.3400 0.3400 0.3125 0.3250 35,256 -0.01(-4.36%)
Dec 19, 2023 0.3201 0.3431 0.3201 0.3398 17,383 -0.01(-1.88%)
Dec 18, 2023 0.3200 0.3800 0.3200 0.3463 20,000 -0.03(-6.88%)
Dec 15, 2023 0.3400 0.3719 0.3340 0.3719 13,350 +0.00(+0.51%)
Dec 14, 2023 0.3700 0.3800 0.3400 0.3700 78,792 +0.03(+7.25%)
Dec 13, 2023 0.3450 0.3700 0.3450 0.3450 8,900 -0.03(-6.76%)
Dec 12, 2023 0.3749 0.3895 0.3300 0.3700 68,938 +0.04(+12.12%)
Dec 11, 2023 0.3425 0.3896 0.3300 0.3300 83,239 -0.06(-15.36%)
Dec 08, 2023 0.3600 0.3899 0.3411 0.3899 34,438 +0.03(+8.01%)
Dec 07, 2023 0.3800 0.3900 0.3556 0.3610 49,500 -0.03(-7.44%)
Dec 06, 2023 0.4300 0.4300 0.3600 0.3900 94,387 -0.04(-9.30%)
Dec 05, 2023 0.4300 0.4400 0.4000 0.4300 58,368 +0.00(+0.00%)
Dec 04, 2023 0.4990 0.4990 0.4300 0.4300 30,572 -0.07(-13.83%)
Dec 01, 2023 0.4500 0.4990 0.4400 0.4990 51,014 +0.05(+10.89%)
Nov 30, 2023 0.4250 0.4500 0.4100 0.4500 37,071 -0.03(-6.25%)
Nov 29, 2023 0.5098 0.5098 0.3700 0.4800 7,500 +0.08(+21.27%)
Nov 28, 2023 0.4533 0.5390 0.3675 0.3958 92,260 -0.09(-18.39%)
Nov 27, 2023 0.4310 0.4850 0.3825 0.4850 105,604 +0.03(+7.78%)
Nov 24, 2023 0.4400 0.4500 0.4310 0.4500 20,410 +0.02(+4.41%)
Nov 22, 2023 0.5100 0.5100 0.4310 0.4310 50,383 -0.03(-6.30%)
Nov 21, 2023 0.4896 0.5250 0.4520 0.4600 13,440 -0.04(-8.00%)
Nov 20, 2023 0.5000 0.5000 0.4310 0.5000 56,083 +0.00(+0.00%)
Nov 17, 2023 0.5700 0.5700 0.4950 0.5000 46,570 -0.09(-15.24%)
Nov 16, 2023 0.5898 0.5899 0.5600 0.5899 7,967 +0.00(+0.00%)
Nov 15, 2023 0.5700 0.5900 0.5400 0.5899 7,591 -0.03(-4.85%)
Nov 14, 2023 0.6310 0.7000 0.6200 0.6200 30,914 +0.02(+3.33%)
Nov 13, 2023 0.5800 0.6000 0.5600 0.6000 10,749 +0.01(+0.84%)
Nov 10, 2023 0.5700 0.5971 0.5700 0.5950 5,350 +0.03(+5.31%)
Nov 09, 2023 0.5580 0.5700 0.5400 0.5650 6,375 -0.04(-5.83%)
Nov 08, 2023 0.6200 0.6800 0.6000 0.6000 39,643 -0.01(-1.62%)
Nov 07, 2023 0.4950 0.6300 0.4600 0.6099 149,992 +0.11(+21.98%)
Nov 06, 2023 0.4900 0.5099 0.4600 0.5000 16,808 +0.01(+1.01%)
Nov 03, 2023 0.4500 0.5000 0.4500 0.4950 23,831 +0.02(+4.21%)
Nov 02, 2023 0.5900 0.5900 0.4150 0.4750 161,179 -0.11(-19.49%)
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.