Indicators

Pressure Biosciences (OP: PBIO )

0.2390 -0.0009 (-0.38%)

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 (%)
Dec 29, 2023	0.3802	0.3896	0.3200	0.3300	77,441	-0.02(-5.71%)
Dec 28, 2023	0.3700	0.3900	0.3500	0.3500	34,670	-0.01(-2.78%)
Dec 27, 2023	0.3510	0.3995	0.3510	0.3600	37,190	+0.00(+0.56%)
Dec 26, 2023	0.3301	0.3995	0.3301	0.3580	30,321	+0.00(+1.07%)
Dec 22, 2023	0.3400	0.3769	0.3400	0.3542	41,880	+0.02(+7.33%)
Dec 21, 2023	0.3995	0.3995	0.3250	0.3300	54,892	+0.01(+1.54%)
Dec 20, 2023	0.3400	0.3400	0.3125	0.3250	35,256	-0.01(-4.36%)
Dec 19, 2023	0.3201	0.3431	0.3201	0.3398	17,383	-0.01(-1.88%)
Dec 18, 2023	0.3200	0.3800	0.3200	0.3463	20,000	-0.03(-6.88%)
Dec 15, 2023	0.3400	0.3719	0.3340	0.3719	13,350	+0.00(+0.51%)
Dec 14, 2023	0.3700	0.3800	0.3400	0.3700	78,792	+0.03(+7.25%)
Dec 13, 2023	0.3450	0.3700	0.3450	0.3450	8,900	-0.03(-6.76%)
Dec 12, 2023	0.3749	0.3895	0.3300	0.3700	68,938	+0.04(+12.12%)
Dec 11, 2023	0.3425	0.3896	0.3300	0.3300	83,239	-0.06(-15.36%)
Dec 08, 2023	0.3600	0.3899	0.3411	0.3899	34,438	+0.03(+8.01%)
Dec 07, 2023	0.3800	0.3900	0.3556	0.3610	49,500	-0.03(-7.44%)
Dec 06, 2023	0.4300	0.4300	0.3600	0.3900	94,387	-0.04(-9.30%)
Dec 05, 2023	0.4300	0.4400	0.4000	0.4300	58,368	+0.00(+0.00%)
Dec 04, 2023	0.4990	0.4990	0.4300	0.4300	30,572	-0.07(-13.83%)

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.