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

Pressure Biosciences (OP: PBIO )

0.2268 +0.0068 (+3.09%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 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 (%)
Oct 31, 2022 1.180 1.200 1.170 1.200 4,356 +0.05(+4.35%)
Oct 28, 2022 1.180 1.200 1.110 1.150 17,592 +0.00(+0.00%)
Oct 27, 2022 1.120 1.150 1.110 1.150 7,607 +0.05(+4.55%)
Oct 26, 2022 1.150 1.275 0.9116 1.100 37,914 -0.01(-0.90%)
Oct 25, 2022 1.230 1.230 1.060 1.110 22,760 -0.10(-8.26%)
Oct 24, 2022 1.210 8 -0.05(-3.97%)
Oct 21, 2022 1.250 1.290 1.240 1.260 5,469 +0.03(+2.64%)
Oct 20, 2022 1.250 1.320 1.170 1.228 34,981 +0.01(+0.62%)
Oct 19, 2022 1.250 1.270 1.110 1.220 28,541 -0.06(-4.69%)
Oct 18, 2022 1.300 1.300 1.270 1.280 5,224 -0.02(-1.54%)
Oct 17, 2022 1.270 1.330 1.250 1.300 5,881 +0.03(+2.36%)
Oct 14, 2022 1.270 1.300 1.270 1.270 17,766 +0.01(+1.01%)
Oct 13, 2022 1.300 1.300 1.257 1.257 11,945 -0.06(-4.39%)
Oct 12, 2022 1.335 1.340 1.310 1.315 11,547 -0.02(-1.13%)
Oct 11, 2022 1.300 1.330 1.300 1.330 9,260 -0.01(-0.75%)
Oct 10, 2022 1.330 1.345 1.320 1.340 15,950 +0.02(+1.52%)
Oct 07, 2022 1.270 1.325 1.260 1.320 2,700 +0.08(+6.45%)
Oct 06, 2022 1.300 1.320 1.240 1.240 7,676 -0.05(-3.88%)
Oct 05, 2022 1.280 1.350 1.280 1.290 6,002 +0.01(+0.78%)
Oct 04, 2022 1.280 1.300 1.270 1.280 3,429 -0.02(-1.54%)
Oct 03, 2022 1.260 1.320 1.260 1.300 4,295 -0.01(-0.76%)
Sep 30, 2022 1.300 1.323 1.270 1.310 11,158 +0.01(+0.77%)
Sep 29, 2022 1.300 1.300 1.290 1.300 3,100 -0.03(-2.26%)
Sep 28, 2022 1.370 1.380 1.290 1.330 15,848 -0.02(-1.48%)
Sep 27, 2022 1.334 1.380 1.290 1.350 19,278 +0.00(+0.00%)
Sep 26, 2022 1.270 1.395 1.270 1.350 7,083 +0.03(+2.27%)
Sep 23, 2022 1.400 1.410 1.300 1.320 25,257 -0.11(-7.69%)
Sep 22, 2022 1.450 1.465 1.400 1.430 22,065 -0.02(-1.38%)
Sep 21, 2022 1.450 1.450 1.440 1.450 12,677 +0.02(+1.40%)
Sep 20, 2022 1.485 1.500 1.385 1.430 34,092 -0.05(-3.38%)
Sep 19, 2022 1.450 1.480 1.450 1.480 7,546 -0.02(-1.33%)
Sep 16, 2022 1.520 1.520 1.450 1.500 10,785 -0.04(-2.60%)
Sep 15, 2022 1.550 1.600 1.540 1.540 1,200 -0.00(-0.32%)
Sep 14, 2022 1.600 1.640 1.545 1.545 6,958 -0.06(-3.44%)
Sep 13, 2022 1.580 1.600 1.570 1.600 9,480 +0.04(+2.56%)
Sep 12, 2022 1.550 1.600 1.520 1.560 1,050 +0.01(+0.65%)
Sep 09, 2022 1.600 1.600 1.550 1.550 7,695 -0.04(-2.52%)
Sep 08, 2022 1.535 1.600 1.535 1.590 7,972 +0.04(+2.58%)
Sep 07, 2022 1.520 1.550 1.500 1.550 16,374 +0.05(+3.68%)
Sep 06, 2022 1.550 1.565 1.400 1.495 22,498 -0.07(-4.77%)
Sep 02, 2022 1.650 1.680 1.570 1.570 17,211 -0.05(-3.09%)
Sep 01, 2022 1.700 1.750 1.620 1.620 5,658 +0.00(+0.00%)
Aug 31, 2022 1.640 1.700 1.620 1.620 3,734 -0.08(-4.71%)
Aug 30, 2022 1.655 1.745 1.620 1.700 11,167 +0.04(+2.72%)
Aug 29, 2022 1.700 1.700 1.620 1.655 6,191 -0.04(-2.65%)
Aug 26, 2022 1.700 1.700 1.685 1.700 1,690 +0.00(+0.00%)
Aug 25, 2022 1.800 1.850 1.630 1.700 12,566 -0.07(-4.23%)
Aug 24, 2022 1.790 1.800 1.700 1.775 5,870 +0.01(+0.57%)
Aug 23, 2022 1.740 1.800 1.650 1.765 12,215 +0.12(+7.62%)
Aug 22, 2022 1.740 1.740 1.620 1.640 13,152 -0.09(-5.20%)
Aug 19, 2022 1.690 1.800 1.670 1.730 9,738 -0.01(-0.57%)
Aug 18, 2022 1.800 1.850 1.740 1.740 13,072 +0.06(+3.57%)
Aug 17, 2022 1.760 1.760 1.680 1.680 13,306 -0.03(-1.75%)
Aug 16, 2022 1.800 1.800 1.710 1.710 10,535 -0.09(-5.00%)
Aug 15, 2022 1.840 1.840 1.790 1.800 7,194 +0.01(+0.56%)
Aug 12, 2022 1.820 1.840 1.785 1.790 4,750 -0.05(-2.72%)
Aug 11, 2022 1.720 1.867 1.700 1.840 26,450 +0.09(+5.14%)
Aug 10, 2022 1.690 1.750 1.670 1.750 7,707 +0.03(+1.74%)
Aug 09, 2022 1.790 1.790 1.707 1.720 22,136 -0.07(-3.91%)
Aug 08, 2022 1.850 1.850 1.780 1.790 19,748 -0.06(-3.24%)
Aug 05, 2022 1.800 1.850 1.720 1.850 33,561 +0.01(+0.54%)
Aug 04, 2022 1.790 1.840 1.770 1.840 17,580 +0.09(+5.14%)
Aug 03, 2022 1.750 1.790 1.750 1.750 2,806 -0.02(-1.13%)
Aug 02, 2022 1.770 1.790 1.760 1.770 14,760 -0.04(-2.21%)
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.