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

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
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 (%)
May 31, 2023 0.8100 0.8100 0.7500 0.7500 38,780 -0.10(-11.75%)
May 30, 2023 0.8700 0.8800 0.8000 0.8499 38,468 -0.02(-2.31%)
May 26, 2023 0.8700 0.8700 0.8127 0.8700 9,403 +0.00(+0.00%)
May 25, 2023 0.8250 0.8800 0.8200 0.8700 9,855 +0.03(+3.57%)
May 24, 2023 0.8800 0.8800 0.8200 0.8400 14,518 -0.04(-4.55%)
May 23, 2023 0.8100 0.8900 0.7850 0.8800 21,016 +0.00(+0.00%)
May 22, 2023 0.8350 0.8800 0.8300 0.8800 12,025 +0.01(+1.01%)
May 19, 2023 0.8793 0.9100 0.8350 0.8712 52,415 -0.03(-3.17%)
May 18, 2023 0.8800 0.8997 0.8300 0.8997 5,092 +0.01(+1.01%)
May 17, 2023 0.8680 0.9100 0.8400 0.8907 43,142 -0.01(-1.03%)
May 16, 2023 0.8800 0.9300 0.8680 0.9000 16,750 +0.00(+0.00%)
May 15, 2023 0.9300 0.9300 0.8700 0.9000 37,566 -0.05(-5.26%)
May 12, 2023 0.9900 0.9900 0.9000 0.9500 14,615 +0.02(+2.15%)
May 11, 2023 0.9950 0.9950 0.9150 0.9300 7,899 -0.07(-7.00%)
May 10, 2023 1.040 1.040 0.9810 1.000 9,830 +0.00(+0.00%)
May 09, 2023 0.8800 1.000 0.8800 1.000 24,926 +0.12(+13.64%)
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%)
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.