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

Pressure Biosciences (OP: PBIO )

0.2390 -0.0009 (-0.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
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.