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

Pressure Biosciences (OP: PBIO )

0.2169 -0.0041 (-1.86%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 6, 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 31, 2022 1.730 1.730 1.630 1.660 30,629 -0.07(-4.05%)
May 27, 2022 1.750 1.800 1.620 1.730 29,945 -0.02(-1.14%)
May 26, 2022 1.840 1.840 1.705 1.750 10,925 -0.07(-3.85%)
May 25, 2022 1.620 1.900 1.620 1.820 36,185 +0.16(+9.64%)
May 24, 2022 1.710 1.730 1.660 1.660 5,250 -0.03(-1.78%)
May 23, 2022 1.740 1.755 1.690 1.690 11,328 -0.01(-0.59%)
May 20, 2022 1.550 1.800 1.550 1.700 25,874 -0.03(-1.73%)
May 19, 2022 1.720 1.730 1.685 1.730 2,640 +0.03(+1.76%)
May 18, 2022 1.700 1.740 1.695 1.700 10,240 +0.00(+0.00%)
May 17, 2022 1.690 1.700 1.650 1.700 18,531 +0.02(+1.49%)
May 16, 2022 1.630 1.730 1.580 1.675 3,414 -0.04(-2.62%)
May 13, 2022 1.650 1.720 1.650 1.720 47,309 +0.07(+4.24%)
May 12, 2022 1.600 1.650 1.600 1.650 38,720 +0.00(+0.00%)
May 11, 2022 1.680 1.710 1.580 1.650 42,409 -0.03(-1.79%)
May 10, 2022 1.640 1.680 1.640 1.680 618 +0.04(+2.44%)
May 09, 2022 1.670 1.720 1.640 1.640 3,242 -0.05(-2.96%)
May 06, 2022 1.660 1.690 1.600 1.690 6,618 -0.01(-0.59%)
May 05, 2022 1.730 1.790 1.675 1.700 14,239 -0.04(-2.30%)
May 04, 2022 1.710 1.740 1.700 1.740 8,644 +0.04(+2.35%)
May 03, 2022 1.670 1.730 1.630 1.700 9,128 +0.02(+1.19%)
May 02, 2022 1.780 1.780 1.580 1.680 17,519 -0.12(-6.67%)
Apr 29, 2022 1.790 1.830 1.780 1.800 10,614 +0.00(+0.00%)
Apr 28, 2022 1.850 1.850 1.800 1.800 5,580 -0.05(-2.70%)
Apr 27, 2022 1.680 1.850 1.670 1.850 25,110 +0.18(+10.78%)
Apr 26, 2022 1.650 1.670 1.650 1.670 24,817 -0.01(-0.60%)
Apr 25, 2022 1.655 1.730 1.620 1.680 37,399 +0.04(+2.44%)
Apr 22, 2022 1.690 1.740 1.640 1.640 20,680 -0.05(-2.96%)
Apr 21, 2022 1.760 1.770 1.680 1.690 14,156 -0.07(-3.98%)
Apr 20, 2022 1.790 1.800 1.760 1.760 7,520 -0.02(-1.12%)
Apr 19, 2022 1.786 1.800 1.770 1.780 10,084 -0.02(-1.11%)
Apr 18, 2022 1.800 1.800 1.780 1.800 6,574 -0.05(-2.70%)
Apr 14, 2022 1.830 1.850 1.780 1.850 6,755 -0.01(-0.54%)
Apr 13, 2022 1.800 1.920 1.800 1.860 4,051 -0.03(-1.59%)
Apr 12, 2022 1.810 1.950 1.780 1.890 26,894 +0.07(+3.85%)
Apr 11, 2022 1.840 1.880 1.810 1.820 32,952 -0.02(-1.09%)
Apr 08, 2022 1.945 1.945 1.810 1.840 28,810 -0.09(-4.66%)
Apr 07, 2022 1.920 1.930 1.810 1.930 27,928 +0.01(+0.52%)
Apr 06, 2022 2.040 2.070 1.750 1.920 66,842 -0.08(-4.00%)
Apr 05, 2022 2.070 2.110 2.000 2.000 35,968 -0.06(-2.91%)
Apr 04, 2022 2.400 2.400 2.030 2.060 21,401 -0.22(-9.65%)
Apr 01, 2022 2.050 2.380 2.041 2.280 94,847 +0.26(+12.87%)
Mar 31, 2022 1.900 2.020 1.875 2.020 66,790 +0.12(+6.32%)
Mar 30, 2022 1.795 1.920 1.790 1.900 33,456 +0.10(+5.56%)
Mar 29, 2022 1.890 1.890 1.790 1.800 21,608 -0.09(-4.76%)
Mar 28, 2022 1.860 1.890 1.820 1.890 3,500 +0.07(+3.85%)
Mar 25, 2022 1.880 1.890 1.820 1.820 20,187 -0.03(-1.62%)
Mar 24, 2022 1.920 1.925 1.850 1.850 14,574 -0.07(-3.65%)
Mar 23, 2022 1.870 1.940 1.800 1.920 26,800 +0.07(+3.78%)
Mar 22, 2022 1.855 1.880 1.750 1.850 24,086 +0.01(+0.54%)
Mar 21, 2022 1.800 1.910 1.750 1.840 25,695 -0.06(-3.16%)
Mar 18, 2022 1.850 1.930 1.850 1.900 16,331 +0.01(+0.53%)
Mar 17, 2022 1.880 2.000 1.840 1.890 19,187 +0.05(+3.00%)
Mar 16, 2022 1.850 1.940 1.790 1.835 32,029 -0.02(-0.81%)
Mar 15, 2022 2.005 2.005 1.825 1.850 15,449 -0.15(-7.50%)
Mar 14, 2022 1.985 2.010 1.960 2.000 9,458 +0.01(+0.50%)
Mar 11, 2022 1.950 1.990 1.950 1.990 4,402 -0.01(-0.50%)
Mar 10, 2022 1.970 2.000 1.945 2.000 2,201 +0.05(+2.56%)
Mar 09, 2022 1.880 1.960 1.880 1.950 11,044 +0.07(+3.72%)
Mar 08, 2022 1.910 1.960 1.795 1.880 11,848 -0.07(-3.59%)
Mar 07, 2022 2.000 2.000 1.910 1.950 8,297 -0.05(-2.50%)
Mar 04, 2022 2.010 2.040 1.960 2.000 4,792 -0.01(-0.50%)
Mar 03, 2022 2.150 2.150 1.975 2.010 9,972 +0.00(+0.00%)
Mar 02, 2022 2.010 2.010 1.980 2.010 3,101 +0.02(+1.01%)
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.