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

Pressure Biosciences (OP: PBIO )

0.2380 -0.0010 (-0.42%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 20, 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 31, 2023 0.3805 0.3900 0.3601 0.3900 47,900 +0.00(+0.03%)
Jul 28, 2023 0.4600 0.4600 0.3700 0.3899 78,682 -0.01(-2.52%)
Jul 27, 2023 0.3925 0.4550 0.3900 0.4000 70,224 +0.00(+0.00%)
Jul 26, 2023 0.4000 0.4424 0.3450 0.4000 301,756 +0.01(+2.56%)
Jul 25, 2023 0.4600 0.4899 0.3816 0.3900 197,817 -0.10(-20.39%)
Jul 24, 2023 0.4900 0.4900 0.4390 0.4899 71,828 -0.01(-1.03%)
Jul 21, 2023 0.5100 0.5800 0.4700 0.4950 135,224 -0.01(-1.00%)
Jul 20, 2023 0.5610 0.5900 0.4800 0.5000 95,224 -0.05(-9.09%)
Jul 19, 2023 0.6200 0.6200 0.5300 0.5500 124,874 -0.08(-12.70%)
Jul 18, 2023 0.6900 0.6900 0.6001 0.6300 35,414 -0.05(-7.76%)
Jul 17, 2023 0.6900 0.7000 0.6550 0.6830 8,740 +0.03(+5.08%)
Jul 14, 2023 0.6400 0.6900 0.6250 0.6500 7,744 -0.04(-5.80%)
Jul 13, 2023 0.6900 0.6900 0.6251 0.6900 1,351 +0.00(+0.00%)
Jul 12, 2023 0.6600 0.6900 0.6576 0.6900 3,500 +0.00(+0.00%)
Jul 11, 2023 0.6841 0.7000 0.6841 0.6900 5,014 +0.02(+2.25%)
Jul 10, 2023 0.6250 0.6998 0.6250 0.6748 7,552 +0.01(+1.41%)
Jul 07, 2023 0.6875 0.6875 0.6300 0.6654 5,650 -0.02(-3.57%)
Jul 06, 2023 0.6000 0.7000 0.5900 0.6900 17,262 +0.09(+15.00%)
Jul 05, 2023 0.5150 0.6200 0.5000 0.6000 22,603 +0.00(+0.00%)
Jul 03, 2023 0.6800 0.6800 0.6000 0.6000 12,782 -0.08(-11.76%)
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%)
Apr 03, 2023 1.300 1.300 1.160 1.190 30,441 -0.06(-4.80%)
Mar 31, 2023 1.205 1.370 1.140 1.250 53,462 -0.06(-4.58%)
Mar 30, 2023 1.250 1.330 1.210 1.310 54,114 +0.04(+3.15%)
Mar 29, 2023 1.340 1.350 1.270 1.270 17,525 -0.03(-2.31%)
Mar 28, 2023 1.325 1.400 1.220 1.300 42,285 +0.10(+8.33%)
Mar 27, 2023 1.380 1.440 1.200 1.200 86,405 -0.19(-13.67%)
Mar 24, 2023 1.420 1.420 1.376 1.390 8,512 +0.00(+0.00%)
Mar 23, 2023 1.500 1.500 1.360 1.390 12,041 -0.11(-7.21%)
Mar 22, 2023 1.320 1.550 1.320 1.498 44,625 +0.11(+7.77%)
Mar 21, 2023 1.450 1.450 1.325 1.390 30,333 +0.04(+2.96%)
Mar 20, 2023 1.430 1.450 1.350 1.350 25,692 -0.05(-3.57%)
Mar 17, 2023 1.400 1.450 1.400 1.400 2,415 +0.00(+0.00%)
Mar 16, 2023 1.540 1.625 1.400 1.400 32,453 -0.14(-9.09%)
Mar 15, 2023 1.650 1.650 1.450 1.540 37,597 -0.04(-2.53%)
Mar 14, 2023 1.500 1.600 1.490 1.580 8,604 +0.16(+11.27%)
Mar 13, 2023 1.610 1.610 1.420 1.420 17,604 -0.19(-11.80%)
Mar 10, 2023 1.680 1.720 1.450 1.610 44,957 -0.12(-6.94%)
Mar 09, 2023 1.750 1.750 1.720 1.730 5,948 -0.02(-1.14%)
Mar 08, 2023 1.758 1.758 1.720 1.750 4,740 -0.05(-2.78%)
Mar 07, 2023 1.784 1.800 1.690 1.800 21,134 -0.03(-1.91%)
Mar 06, 2023 1.870 1.890 1.705 1.835 35,597 -0.04(-1.87%)
Mar 03, 2023 1.877 1.880 1.840 1.870 1,780 -0.02(-1.06%)
Mar 02, 2023 1.950 1.950 1.830 1.890 20,256 -0.03(-1.56%)
Mar 01, 2023 1.785 1.930 1.785 1.920 61,082 +0.12(+6.67%)
Feb 28, 2023 1.720 1.800 1.700 1.800 10,112 +0.04(+2.27%)
Feb 27, 2023 1.850 1.850 1.750 1.760 3,049 -0.04(-2.22%)
Feb 24, 2023 1.812 1.890 1.760 1.800 8,407 -0.09(-4.76%)
Feb 23, 2023 1.810 1.890 1.732 1.890 12,390 +0.08(+4.42%)
Feb 22, 2023 1.800 1.810 1.750 1.810 5,144 +0.01(+0.56%)
Feb 21, 2023 1.800 1.800 1.783 1.800 5,705 -0.01(-0.55%)
Feb 17, 2023 1.800 1.810 1.750 1.810 10,324 -0.04(-2.16%)
Feb 16, 2023 1.881 1.900 1.730 1.850 3,181 -0.05(-2.63%)
Feb 15, 2023 1.900 1.900 1.870 1.900 1,240 -0.03(-1.55%)
Feb 14, 2023 1.850 1.940 1.820 1.930 8,804 +0.03(+1.58%)
Feb 13, 2023 1.850 1.950 1.750 1.900 13,193 +0.06(+3.54%)
Feb 10, 2023 1.720 1.950 1.710 1.835 17,948 +0.02(+1.38%)
Feb 09, 2023 1.980 1.980 1.805 1.810 12,294 -0.19(-9.50%)
Feb 08, 2023 1.790 2.040 1.790 2.000 26,583 +0.19(+10.50%)
Feb 07, 2023 1.880 1.950 1.770 1.810 8,350 -0.02(-1.09%)
Feb 06, 2023 1.910 1.910 1.750 1.830 14,645 -0.02(-1.08%)
Feb 03, 2023 2.010 2.030 1.840 1.850 27,463 -0.13(-6.57%)
Feb 02, 2023 2.050 2.050 1.960 1.980 6,868 -0.07(-3.41%)
Feb 01, 2023 1.990 2.100 1.970 2.050 48,615 +0.10(+5.13%)
Jan 31, 2023 2.020 2.030 1.935 1.950 21,887 -0.11(-5.11%)
Jan 30, 2023 2.150 2.150 2.020 2.055 33,872 -0.08(-3.97%)
Jan 27, 2023 2.140 2.200 2.080 2.140 49,064 +0.00(+0.00%)
Jan 26, 2023 2.040 2.150 2.040 2.140 13,999 +0.02(+0.94%)
Jan 25, 2023 2.060 2.120 1.900 2.120 38,058 +0.06(+2.91%)
Jan 24, 2023 1.990 2.080 1.990 2.060 15,120 +0.09(+4.57%)
Jan 23, 2023 2.010 2.085 1.930 1.970 66,329 -0.01(-0.51%)
Jan 20, 2023 1.830 1.980 1.820 1.980 68,778 +0.19(+10.61%)
Jan 19, 2023 1.450 1.900 1.435 1.790 155,362 +0.36(+24.81%)
Jan 18, 2023 1.325 1.450 1.310 1.434 28,634 +0.06(+4.69%)
Jan 17, 2023 1.270 1.370 1.255 1.370 32,369 +0.12(+9.60%)
Jan 13, 2023 1.250 1.250 1.238 1.250 10,039 +0.06(+5.04%)
Jan 12, 2023 1.300 1.300 1.190 1.190 1,876 -0.07(-5.56%)
Jan 11, 2023 1.215 1.260 1.170 1.260 23,798 +0.00(+0.00%)
Jan 10, 2023 1.205 1.260 1.180 1.260 16,746 +0.01(+0.80%)
Jan 09, 2023 1.315 1.340 1.110 1.250 21,951 -0.10(-7.41%)
Jan 06, 2023 1.340 1.350 1.276 1.350 18,324 +0.01(+0.75%)
Jan 05, 2023 1.160 1.340 1.110 1.340 29,936 +0.14(+11.67%)
Jan 04, 2023 1.140 1.200 1.140 1.200 12,163 +0.00(+0.00%)
Jan 03, 2023 1.290 1.290 1.170 1.200 12,098 -0.10(-7.69%)
Dec 30, 2022 1.205 1.300 1.140 1.300 19,730 +0.07(+5.69%)
Dec 29, 2022 1.130 1.250 1.130 1.230 14,968 +0.05(+4.24%)
Dec 28, 2022 1.240 1.240 1.180 1.180 2,531 -0.06(-4.84%)
Dec 27, 2022 1.200 1.250 1.200 1.240 3,623 -0.03(-2.36%)
Dec 23, 2022 1.270 1.270 1.220 1.270 16,876 +0.00(+0.00%)
Dec 22, 2022 1.250 1.270 1.210 1.270 17,737 +0.00(+0.00%)
Dec 21, 2022 1.180 1.270 1.100 1.270 31,379 +0.08(+6.72%)
Dec 20, 2022 1.180 1.205 1.100 1.190 20,732 +0.01(+0.85%)
Dec 19, 2022 1.200 1.202 1.180 1.180 6,035 -0.08(-6.35%)
Dec 16, 2022 1.200 1.270 1.200 1.260 1,000 +0.09(+7.69%)
Dec 15, 2022 1.290 1.290 1.170 1.170 4,350 -0.11(-8.59%)
Dec 14, 2022 1.300 1.300 1.280 1.280 3,460 -0.02(-1.54%)
Dec 13, 2022 1.330 1.330 1.215 1.300 13,987 +0.05(+4.00%)
Dec 12, 2022 1.300 1.340 1.250 1.250 7,873 -0.06(-4.58%)
Dec 09, 2022 1.270 1.310 1.270 1.310 10,430 +0.07(+5.65%)
Dec 08, 2022 1.300 1.300 1.240 1.240 1,980 -0.06(-4.62%)
Dec 07, 2022 1.250 1.300 1.200 1.300 37,262 +0.10(+8.33%)
Dec 06, 2022 1.240 1.250 1.170 1.200 28,252 -0.01(-0.83%)
Dec 05, 2022 1.195 1.240 1.195 1.210 9,702 +0.02(+1.68%)
Dec 02, 2022 1.185 1.190 1.160 1.190 27,872 +0.00(+0.00%)
Dec 01, 2022 1.130 1.210 1.130 1.190 1,890 +0.06(+5.31%)
Nov 30, 2022 1.175 1.190 1.130 1.130 18,917 -0.07(-5.83%)
Nov 29, 2022 1.200 1.200 1.139 1.200 14,350 +0.01(+0.84%)
Nov 28, 2022 1.180 1.200 1.170 1.190 3,105 +0.00(+0.00%)
Nov 23, 2022 1.190 0 +0.00(+0.00%)
Nov 22, 2022 1.100 1.260 1.090 1.190 41,084 -0.08(-6.30%)
Nov 21, 2022 1.260 1.270 1.240 1.270 2,860 +0.00(+0.00%)
Nov 18, 2022 1.220 1.275 1.210 1.270 10,615 +0.03(+2.83%)
Nov 17, 2022 1.235 1.235 1.235 1.235 500 -0.01(-1.20%)
Nov 16, 2022 1.230 1.250 1.200 1.250 12,612 +0.06(+5.04%)
Nov 15, 2022 1.100 1.190 1.091 1.190 26,117 +0.00(+0.17%)
Nov 14, 2022 1.170 1.188 1.130 1.188 14,650 -0.03(-2.62%)
Nov 11, 2022 1.210 1.240 1.140 1.220 26,917 +0.01(+0.83%)
Nov 10, 2022 1.131 1.290 1.080 1.210 24,698 +0.02(+1.68%)
Nov 09, 2022 1.180 1.200 1.035 1.190 18,947 +0.01(+0.85%)
Nov 08, 2022 1.180 1.200 1.170 1.180 24,014 -0.01(-0.84%)
Nov 07, 2022 1.240 1.240 1.170 1.190 4,093 -0.04(-3.25%)
Nov 04, 2022 1.200 1.240 1.170 1.230 19,026 -0.02(-1.60%)
Nov 03, 2022 1.180 1.250 1.170 1.250 14,524 +0.08(+6.84%)
Nov 02, 2022 1.220 1.240 1.170 1.170 14,467 -0.05(-4.10%)
Nov 01, 2022 1.160 1.230 1.160 1.220 8,713 +0.02(+1.67%)
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.