Indicators

Pressure Biosciences (OP: PBIO )

0.2121 +0.0120 (+6.00%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.