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

Pressure Biosciences (OP: PBIO )

0.2199 +0.0198 (+9.90%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 7, 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 (%)
Jun 30, 2023 0.6800 0.6802 0.5000 0.6800 78,752 -0.03(-4.23%)
Jun 29, 2023 0.6898 0.7200 0.6700 0.7100 16,958 +0.04(+5.97%)
Jun 28, 2023 0.6750 0.6750 0.6700 0.6700 4,000 +0.03(+4.69%)
Jun 27, 2023 0.7350 0.7500 0.4001 0.6400 104,389 -0.02(-2.29%)
Jun 26, 2023 0.7074 0.7200 0.6550 0.6550 12,971 -0.05(-7.75%)
Jun 23, 2023 0.7600 0.7750 0.7100 0.7100 29,663 -0.08(-10.13%)
Jun 22, 2023 0.7860 0.8200 0.7000 0.7900 40,943 -0.03(-3.66%)
Jun 21, 2023 0.8200 0.8200 0.8200 0.8200 945 +0.01(+1.23%)
Jun 20, 2023 0.8300 0.8300 0.7939 0.8100 35,060 -0.01(-1.01%)
Jun 16, 2023 0.8600 0.8600 0.8000 0.8183 19,714 -0.04(-4.85%)
Jun 15, 2023 0.8000 0.8600 0.7979 0.8600 18,452 -0.02(-2.27%)
May 08, 2023 0.9000 0.9000 0.8402 0.8800 6,096 -0.02(-2.22%)
May 05, 2023 0.9400 0.9400 0.8800 0.9000 8,585 -0.04(-4.26%)
May 04, 2023 0.9400 0.9400 0.8551 0.9400 8,090 +0.00(+0.53%)
May 03, 2023 0.9400 0.9491 0.9350 0.9350 2,810 +0.00(+0.47%)
May 02, 2023 0.9100 0.9500 0.9100 0.9306 15,824 +0.03(+3.31%)
May 01, 2023 0.8551 0.9099 0.8402 0.9008 27,876 -0.00(-0.01%)
Apr 28, 2023 0.8800 0.9009 0.8600 0.9009 27,667 +0.00(+0.09%)
Apr 27, 2023 0.9200 0.9450 0.9001 0.9001 26,670 -0.01(-1.09%)
Apr 26, 2023 0.9300 0.9400 0.9002 0.9100 29,690 -0.03(-3.19%)
Apr 25, 2023 0.9850 0.9850 0.8450 0.9400 108,827 -0.05(-4.57%)
Apr 24, 2023 0.9990 1.050 0.9800 0.9850 56,699 -0.02(-1.50%)
Apr 21, 2023 1.038 1.040 0.9900 1.000 48,813 -0.05(-4.76%)
Apr 20, 2023 1.040 1.070 0.9500 1.050 79,656 +0.03(+2.94%)
Apr 19, 2023 1.010 1.030 0.9900 1.020 21,260 +0.02(+2.00%)
Apr 18, 2023 1.100 1.100 0.9925 1.000 101,424 -0.09(-8.05%)
Apr 17, 2023 1.145 1.145 0.9800 1.087 26,464 -0.03(-2.90%)
Apr 14, 2023 1.040 1.125 1.000 1.120 119,721 +0.13(+12.56%)
Apr 13, 2023 1.160 1.160 0.9950 0.9950 102,944 -0.20(-17.08%)
Apr 12, 2023 1.130 1.200 1.130 1.200 12,085 +0.01(+0.84%)
Apr 11, 2023 1.195 1.200 1.140 1.190 23,638 -0.01(-0.83%)
Apr 10, 2023 1.200 1.235 1.170 1.200 13,006 -0.02(-1.64%)
Apr 06, 2023 1.190 1.245 1.190 1.220 9,317 +0.03(+2.52%)
Apr 05, 2023 1.160 1.190 1.120 1.190 25,304 +0.03(+2.75%)
Apr 04, 2023 1.150 1.200 1.140 1.158 43,221 -0.03(-2.67%)
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.