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

Pressure Biosciences (OP: PBIO )

0.2210 -0.0290 (-11.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Aug 31, 2020 2.100 2.100 1.800 1.820 35,289 -0.13(-6.67%)
Aug 28, 2020 1.810 2.000 1.810 1.950 8,500 +0.08(+4.28%)
Aug 27, 2020 1.910 1.950 1.870 1.870 3,928 -0.04(-2.09%)
Aug 26, 2020 1.940 1.950 1.810 1.910 14,712 +0.00(+0.00%)
Aug 25, 2020 1.900 1.920 1.900 1.910 1,744 -0.04(-2.05%)
Aug 24, 2020 2.100 2.155 1.650 1.950 53,716 -0.31(-13.72%)
Aug 21, 2020 2.050 2.300 1.955 2.260 7,300 +0.21(+10.24%)
Aug 20, 2020 2.050 2.050 2.050 2.050 1,509 +0.00(+0.24%)
Aug 19, 2020 2.200 2.300 2.040 2.045 7,071 +0.02(+0.74%)
Aug 18, 2020 2.330 2.330 2.010 2.030 24,761 -0.32(-13.62%)
Aug 17, 2020 2.095 2.500 2.050 2.350 58,480 +0.25(+11.90%)
Aug 14, 2020 1.880 2.230 1.880 2.100 11,000 +0.10(+5.00%)
Aug 13, 2020 2.050 2.060 1.820 2.000 7,810 +0.00(+0.00%)
Aug 12, 2020 1.800 2.150 1.800 2.000 6,007 -0.10(-4.76%)
Aug 11, 2020 1.980 2.150 1.980 2.100 9,588 -0.06(-2.78%)
Aug 10, 2020 2.050 2.240 2.050 2.160 1,200 +0.09(+4.35%)
Aug 07, 2020 2.250 2.250 2.050 2.070 20,400 -0.16(-7.17%)
Aug 06, 2020 2.150 2.260 2.070 2.230 9,715 +0.03(+1.36%)
Aug 05, 2020 2.060 2.210 1.950 2.200 29,853 +0.20(+10.00%)
Aug 04, 2020 2.110 2.160 1.840 2.000 19,594 -0.12(-5.66%)
Aug 03, 2020 2.000 2.120 1.900 2.120 30,075 +0.13(+6.53%)
Jul 31, 2020 1.790 1.990 1.760 1.990 15,100 +0.02(+1.02%)
Jul 30, 2020 1.990 1.990 1.970 1.970 1,480 -0.02(-1.01%)
Jul 29, 2020 1.810 2.080 1.810 1.990 9,821 -0.02(-1.00%)
Jul 28, 2020 2.110 2.120 1.930 2.010 7,445 -0.09(-4.29%)
Jul 27, 2020 2.060 2.100 1.910 2.100 17,745 +0.04(+1.94%)
Jul 24, 2020 2.270 2.270 2.050 2.060 6,600 -0.16(-7.21%)
Jul 23, 2020 2.070 2.300 1.975 2.220 16,768 +0.07(+3.26%)
Jul 22, 2020 2.100 2.200 1.900 2.150 14,670 +0.05(+2.38%)
Jul 21, 2020 1.810 2.100 1.770 2.100 28,876 +0.30(+16.67%)
Jul 20, 2020 1.700 1.850 1.700 1.800 39,921 +0.11(+6.51%)
Jul 17, 2020 1.760 1.775 1.510 1.690 12,400 -0.06(-3.43%)
Jul 16, 2020 1.910 1.950 1.740 1.750 8,804 -0.07(-3.85%)
Jul 15, 2020 1.900 1.950 1.760 1.820 6,123 -0.08(-4.21%)
Jul 14, 2020 1.850 1.900 1.800 1.900 7,513 +0.01(+0.53%)
Jul 13, 2020 1.900 1.940 1.800 1.890 8,468 -0.01(-0.26%)
Jul 10, 2020 1.960 1.960 1.800 1.895 9,600 -0.00(-0.26%)
Jul 09, 2020 1.850 1.960 1.800 1.900 8,974 +0.00(+0.00%)
Jul 08, 2020 2.000 2.150 1.900 1.900 36,608 -0.10(-5.00%)
Jul 07, 2020 2.120 2.120 1.990 2.000 26,822 -0.10(-4.76%)
Jul 06, 2020 1.945 2.150 1.945 2.100 5,455 -0.03(-1.41%)
Jul 02, 2020 2.200 2.200 1.990 2.130 10,500 -0.02(-0.93%)
Jul 01, 2020 2.230 2.300 1.940 2.150 36,257 -0.15(-6.32%)
Jun 30, 2020 2.475 2.550 2.200 2.295 30,981 -0.14(-5.56%)
Jun 29, 2020 2.350 2.540 2.110 2.430 15,274 +0.08(+3.40%)
Jun 26, 2020 2.130 2.350 2.110 2.350 11,300 +0.24(+11.37%)
Jun 25, 2020 2.280 2.290 2.110 2.110 7,187 -0.16(-7.05%)
Jun 24, 2020 2.270 2.375 2.250 2.270 7,381 -0.11(-4.62%)
Jun 23, 2020 2.540 2.540 2.350 2.380 8,120 +0.06(+2.59%)
Jun 22, 2020 2.350 2.490 2.320 2.320 10,198 -0.07(-2.93%)
Jun 19, 2020 2.450 2.600 2.350 2.390 7,600 +0.01(+0.50%)
Jun 18, 2020 2.275 2.500 2.275 2.378 10,279 +0.01(+0.34%)
Jun 17, 2020 2.400 2.510 2.370 2.370 7,334 -0.13(-5.39%)
Jun 16, 2020 2.450 2.750 2.400 2.505 17,150 +0.05(+2.24%)
Jun 15, 2020 2.680 2.750 2.350 2.450 8,774 -0.23(-8.58%)
Jun 12, 2020 2.540 2.750 2.460 2.680 15,800 +0.22(+8.94%)
Jun 11, 2020 2.750 3.060 2.440 2.460 46,445 -0.15(-5.75%)
Jun 10, 2020 2.450 2.650 2.350 2.610 10,233 +0.16(+6.53%)
Jun 09, 2020 2.400 2.450 2.300 2.450 5,032 +0.00(+0.00%)
Jun 08, 2020 2.600 2.600 2.350 2.450 13,281 -0.15(-5.77%)
Jun 05, 2020 2.470 2.600 2.360 2.600 19,600 +0.13(+5.26%)
Jun 04, 2020 2.250 2.570 2.250 2.470 27,066 +0.18(+7.86%)
Jun 03, 2020 2.480 2.510 2.290 2.290 5,424 -0.14(-5.76%)
Jun 02, 2020 2.490 2.490 2.430 2.430 970 -0.05(-2.02%)
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.