Indicators

Pressure Biosciences (OP: PBIO )

0.2390 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2.040	2.150	1.950	2.130	13,622	+0.03(+1.43%)
Jan 28, 2022	2.090	2.125	2.090	2.100	9,249	+0.00(+0.00%)
Jan 27, 2022	2.110	2.220	2.090	2.100	31,725	+0.01(+0.48%)
Jan 26, 2022	2.150	2.185	2.000	2.090	16,539	-0.09(-4.13%)
Jan 25, 2022	2.190	2.190	2.090	2.180	11,436	-0.10(-4.39%)
Jan 24, 2022	2.180	2.280	2.140	2.280	17,600	+0.10(+4.59%)
Jan 21, 2022	2.200	2.200	2.180	2.180	6,752	-0.02(-0.91%)
Jan 20, 2022	2.195	2.210	2.190	2.200	9,039	+0.01(+0.46%)
Jan 19, 2022	2.210	2.220	2.180	2.190	6,771	+0.01(+0.45%)
Jan 18, 2022	2.240	2.250	2.180	2.180	8,294	-0.02(-0.90%)
Jan 14, 2022				2.200	0	+0.00(+0.00%)
Jan 13, 2022	2.190	2.230	2.190	2.200	3,204	-0.02(-0.90%)
Jan 12, 2022	2.195	2.230	2.170	2.220	1,371	+0.02(+0.91%)
Jan 11, 2022	2.240	2.240	2.180	2.200	5,823	-0.02(-1.12%)
Jan 10, 2022	2.240	2.270	2.225	2.225	5,020	-0.06(-2.84%)
Jan 07, 2022	2.280	2.300	2.240	2.290	16,925	+0.01(+0.44%)
Jan 06, 2022	2.350	2.400	2.240	2.280	5,775	+0.04(+1.79%)
Jan 05, 2022	2.330	2.330	2.240	2.240	3,301	-0.06(-2.61%)
Jan 04, 2022	2.310	2.340	2.300	2.300	9,171	-0.01(-0.43%)

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.