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

Pressure Biosciences (OP: PBIO )

0.2397 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 3.250 3.790 3.180 3.610 44,526 +0.50(+16.08%)
Apr 29, 2020 2.950 3.190 2.900 3.110 18,391 +0.19(+6.51%)
Apr 28, 2020 2.720 2.990 2.630 2.920 21,337 +0.20(+7.35%)
Apr 27, 2020 2.740 3.000 2.360 2.720 17,116 +0.22(+8.80%)
Apr 24, 2020 2.450 2.500 2.450 2.500 6,800 +0.05(+2.04%)
Apr 23, 2020 2.425 2.450 2.330 2.450 4,139 +0.15(+6.52%)
Apr 22, 2020 2.220 2.600 2.220 2.300 9,372 +0.07(+3.14%)
Apr 21, 2020 2.000 2.230 1.990 2.230 4,126 +0.13(+6.19%)
Apr 20, 2020 2.100 2.390 2.000 2.100 6,099 -0.05(-2.33%)
Apr 17, 2020 2.500 2.550 1.950 2.150 14,300 -0.34(-13.65%)
Apr 16, 2020 2.500 2.500 2.400 2.490 11,933 -0.06(-2.35%)
Apr 15, 2020 2.420 2.930 2.350 2.550 14,821 +0.27(+11.84%)
Apr 14, 2020 2.130 2.490 2.010 2.280 3,003 +0.11(+5.07%)
Apr 13, 2020 2.250 2.250 2.170 2.170 3,800 +0.02(+0.93%)
Apr 09, 2020 2.250 2.250 2.150 2.150 5,300 -0.06(-2.93%)
Apr 08, 2020 2.000 2.250 1.850 2.215 8,287 +0.37(+20.38%)
Apr 07, 2020 2.140 2.140 1.840 1.840 1,296 -0.34(-15.60%)
Apr 06, 2020 2.190 2.190 2.000 2.180 3,425 +0.13(+6.34%)
Apr 03, 2020 1.980 2.050 1.770 2.050 2,500 +0.30(+17.14%)
Apr 02, 2020 2.045 2.075 1.710 1.750 4,277 -0.45(-20.45%)
Apr 01, 2020 2.170 2.200 2.170 2.200 1,238 +0.00(+0.00%)
Mar 31, 2020 1.840 2.200 1.840 2.200 5,996 +0.14(+6.80%)
Mar 30, 2020 1.910 2.060 1.910 2.060 471 -0.09(-4.19%)
Mar 27, 2020 2.235 2.250 1.910 2.150 9,800 -0.09(-4.02%)
Mar 26, 2020 2.200 2.250 1.910 2.240 8,444 +0.07(+2.99%)
Mar 25, 2020 2.500 2.500 1.910 2.175 12,072 +0.22(+11.54%)
Mar 24, 2020 1.750 2.500 1.650 1.950 7,603 +0.25(+14.71%)
Mar 23, 2020 1.350 1.750 1.350 1.700 2,036 -0.05(-2.86%)
Mar 20, 2020 1.330 2.000 1.330 1.750 18,100 +0.42(+31.58%)
Mar 19, 2020 1.470 1.530 1.320 1.330 5,365 -0.08(-5.67%)
Mar 18, 2020 1.360 1.590 1.360 1.410 3,102 +0.08(+6.02%)
Mar 17, 2020 1.420 1.420 1.320 1.330 23,330 +0.14(+11.76%)
Mar 16, 2020 1.600 1.650 1.190 1.190 12,449 -0.41(-25.63%)
Mar 13, 2020 1.800 1.800 1.450 1.600 12,900 -0.10(-5.88%)
Mar 12, 2020 1.990 2.080 1.700 1.700 23,423 -0.30(-15.00%)
Mar 11, 2020 1.990 2.000 1.950 2.000 9,646 +0.01(+0.50%)
Mar 10, 2020 2.050 2.100 1.990 1.990 2,606 -0.01(-0.50%)
Mar 09, 2020 1.950 2.050 1.900 2.000 21,147 -0.10(-4.76%)
Mar 06, 2020 2.010 2.100 1.990 2.100 13,300 +0.09(+4.48%)
Mar 05, 2020 2.050 2.050 2.010 2.010 1,520 -0.09(-4.29%)
Mar 04, 2020 2.100 2.100 1.990 2.100 13,846 +0.01(+0.48%)
Mar 03, 2020 2.090 2.090 1.980 2.090 6,545 +0.13(+6.63%)
Mar 02, 2020 2.050 2.100 1.950 1.960 12,192 -0.07(-3.45%)
Feb 28, 2020 2.050 2.100 2.000 2.030 14,600 -0.07(-3.33%)
Feb 27, 2020 1.795 2.350 1.795 2.100 43,540 +0.25(+13.51%)
Feb 26, 2020 1.785 1.870 1.785 1.850 10,025 -0.06(-3.14%)
Feb 25, 2020 1.760 1.910 1.750 1.910 7,317 +0.06(+3.24%)
Feb 24, 2020 2.100 2.100 1.700 1.850 25,336 -0.40(-17.78%)
Feb 21, 2020 2.200 2.280 1.955 2.250 12,800 +0.07(+3.21%)
Feb 20, 2020 2.300 2.300 2.180 2.180 17,630 -0.14(-6.03%)
Feb 19, 2020 2.600 2.650 2.320 2.320 14,637 -0.06(-2.52%)
Feb 18, 2020 2.500 2.500 2.380 2.380 6,094 -0.12(-4.80%)
Feb 14, 2020 2.550 2.840 2.460 2.500 8,900 -0.02(-0.79%)
Feb 13, 2020 2.355 2.520 2.320 2.520 3,671 +0.05(+2.02%)
Feb 12, 2020 2.410 2.470 2.350 2.470 4,996 -0.02(-0.80%)
Feb 11, 2020 2.410 2.500 2.410 2.490 2,903 -0.06(-2.35%)
Feb 10, 2020 2.500 2.550 2.450 2.550 1,572 +0.00(+0.00%)
Feb 07, 2020 2.550 2.600 2.450 2.550 10,800 -0.01(-0.39%)
Feb 06, 2020 2.580 2.840 2.550 2.560 9,212 -0.19(-6.91%)
Feb 05, 2020 3.000 3.000 2.550 2.750 33,349 -0.20(-6.78%)
Feb 04, 2020 2.835 2.950 2.835 2.950 9,248 +0.13(+4.61%)
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.