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

Pressure Biosciences (OP: PBIO )

0.2199 +0.0198 (+9.90%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 7, 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 30, 2020 1.825 1.825 1.440 1.450 7,700 -0.30(-17.14%)
Oct 29, 2020 1.710 1.750 1.450 1.750 16,000 +0.05(+2.94%)
Oct 28, 2020 1.750 1.750 1.700 1.700 7,110 +0.01(+0.59%)
Oct 27, 2020 1.530 1.720 1.530 1.690 9,704 +0.15(+9.39%)
Oct 26, 2020 1.495 1.550 1.305 1.545 30,951 +0.04(+3.00%)
Oct 23, 2020 1.500 1.510 1.500 1.500 5,400 -0.01(-0.66%)
Oct 22, 2020 1.550 1.550 1.510 1.510 10,318 -0.02(-1.31%)
Oct 21, 2020 1.780 1.810 1.530 1.530 41,323 -0.24(-13.56%)
Oct 20, 2020 1.630 1.770 1.630 1.770 26,433 +0.08(+4.73%)
Oct 19, 2020 1.680 1.700 1.680 1.690 756 -0.07(-3.98%)
Oct 16, 2020 1.580 1.790 1.570 1.760 22,100 +0.19(+12.10%)
Oct 15, 2020 1.600 1.700 1.430 1.570 36,895 -0.07(-4.27%)
Oct 14, 2020 1.710 1.710 1.600 1.640 40,838 +0.05(+3.14%)
Oct 13, 2020 1.710 1.710 1.440 1.590 35,203 -0.14(-8.09%)
Oct 12, 2020 1.725 1.840 1.610 1.730 56,327 +0.07(+4.22%)
Oct 09, 2020 1.600 1.750 1.600 1.660 9,500 -0.04(-2.35%)
Oct 08, 2020 1.710 1.800 1.590 1.700 30,850 +0.00(+0.00%)
Oct 07, 2020 1.720 1.720 1.600 1.700 24,553 +0.00(+0.00%)
Oct 06, 2020 1.650 1.780 1.490 1.700 49,002 +0.07(+4.29%)
Oct 05, 2020 1.560 1.680 1.550 1.630 31,450 +0.02(+1.24%)
Oct 02, 2020 1.600 1.620 1.540 1.610 35,800 +0.01(+0.63%)
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.