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

Pressure Biosciences (OP: PBIO )

0.2210 UNCHANGED
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 (%)
Jul 29, 2022 1.790 1.810 1.760 1.800 15,271 +0.01(+0.56%)
Jul 28, 2022 1.740 1.790 1.735 1.790 12,700 +0.04(+2.29%)
Jul 27, 2022 1.710 1.750 1.705 1.750 9,523 +0.00(+0.00%)
Jul 26, 2022 1.740 1.750 1.730 1.750 8,000 +0.02(+1.45%)
Jul 25, 2022 1.750 1.750 1.710 1.725 3,617 -0.02(-1.43%)
Jul 22, 2022 1.750 1.750 1.750 1.750 8,750 -0.03(-1.69%)
Jul 21, 2022 1.790 1.840 1.780 1.780 10,666 -0.06(-3.26%)
Jul 20, 2022 1.750 1.840 1.750 1.840 25,100 +0.04(+2.22%)
Jul 19, 2022 1.690 1.800 1.670 1.800 8,675 +0.02(+1.12%)
Jul 18, 2022 1.790 1.820 1.720 1.780 18,312 +0.03(+1.71%)
Jul 15, 2022 1.790 1.790 1.731 1.750 8,282 -0.04(-2.23%)
Jul 14, 2022 1.600 1.820 1.600 1.790 75,059 +0.20(+12.23%)
Jul 13, 2022 1.650 1.680 1.560 1.595 33,300 -0.05(-3.33%)
Jul 12, 2022 1.650 1.650 1.630 1.650 1,310 -0.01(-0.60%)
Jul 11, 2022 1.675 1.675 1.650 1.660 3,500 -0.03(-1.78%)
Jul 08, 2022 1.625 1.690 1.570 1.690 14,080 +0.06(+3.68%)
Jul 07, 2022 1.600 1.660 1.600 1.630 11,843 +0.03(+1.87%)
Jul 06, 2022 1.600 1.640 1.600 1.600 2,500 -0.03(-1.84%)
Jul 05, 2022 1.640 1.640 1.630 1.630 4,050 -0.02(-1.21%)
Jul 01, 2022 1.680 1.730 1.630 1.650 7,451 -0.09(-5.17%)
Jun 30, 2022 1.690 1.770 1.690 1.740 16,122 +0.04(+2.35%)
Jun 29, 2022 1.750 1.750 1.700 1.700 15,001 -0.05(-2.86%)
Jun 28, 2022 1.660 1.750 1.660 1.750 23,885 +0.14(+8.70%)
Jun 27, 2022 1.660 1.700 1.610 1.610 20,271 -0.09(-5.29%)
Jun 24, 2022 1.600 1.700 1.575 1.700 26,514 +0.13(+8.28%)
Jun 23, 2022 1.600 1.635 1.570 1.570 24,956 -0.03(-1.88%)
Jun 22, 2022 1.630 1.630 1.590 1.600 3,356 -0.07(-4.19%)
Jun 21, 2022 1.600 1.670 1.510 1.670 21,376 +0.07(+4.37%)
Jun 17, 2022 1.600 1.600 1.540 1.600 3,029 +0.05(+3.23%)
Jun 16, 2022 1.650 1.650 1.520 1.550 20,237 -0.10(-6.06%)
Jun 15, 2022 1.700 1.700 1.610 1.650 5,972 -0.03(-1.79%)
Jun 14, 2022 1.605 1.820 1.580 1.680 21,984 +0.10(+6.33%)
Jun 13, 2022 1.626 1.630 1.560 1.580 35,030 -0.03(-1.86%)
Jun 10, 2022 1.690 1.690 1.590 1.610 6,848 -0.06(-3.59%)
Jun 09, 2022 1.670 1.760 1.660 1.670 9,767 +0.01(+0.60%)
Jun 08, 2022 1.660 1.660 1.620 1.660 12,780 -0.02(-1.19%)
Jun 07, 2022 1.700 1.700 1.680 1.680 3,540 +0.03(+1.82%)
Jun 06, 2022 1.650 1.750 1.650 1.650 4,462 -0.12(-6.78%)
Jun 03, 2022 1.671 1.770 1.650 1.770 3,804 -0.01(-0.56%)
Jun 02, 2022 1.580 1.780 1.580 1.780 37,256 +0.17(+10.56%)
Jun 01, 2022 1.650 1.660 1.580 1.610 19,770 -0.05(-3.01%)
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%)
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.