Indicators

Pressure Biosciences (OP: PBIO )

0.2399 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.790	1.830	1.780	1.800	10,614	+0.00(+0.00%)
Apr 28, 2022	1.850	1.850	1.800	1.800	5,580	-0.05(-2.70%)
Apr 27, 2022	1.680	1.850	1.670	1.850	25,110	+0.18(+10.78%)
Apr 26, 2022	1.650	1.670	1.650	1.670	24,817	-0.01(-0.60%)
Apr 25, 2022	1.655	1.730	1.620	1.680	37,399	+0.04(+2.44%)
Apr 22, 2022	1.690	1.740	1.640	1.640	20,680	-0.05(-2.96%)
Apr 21, 2022	1.760	1.770	1.680	1.690	14,156	-0.07(-3.98%)
Apr 20, 2022	1.790	1.800	1.760	1.760	7,520	-0.02(-1.12%)
Apr 19, 2022	1.786	1.800	1.770	1.780	10,084	-0.02(-1.11%)
Apr 18, 2022	1.800	1.800	1.780	1.800	6,574	-0.05(-2.70%)
Apr 14, 2022	1.830	1.850	1.780	1.850	6,755	-0.01(-0.54%)
Apr 13, 2022	1.800	1.920	1.800	1.860	4,051	-0.03(-1.59%)
Apr 12, 2022	1.810	1.950	1.780	1.890	26,894	+0.07(+3.85%)
Apr 11, 2022	1.840	1.880	1.810	1.820	32,952	-0.02(-1.09%)
Apr 08, 2022	1.945	1.945	1.810	1.840	28,810	-0.09(-4.66%)
Apr 07, 2022	1.920	1.930	1.810	1.930	27,928	+0.01(+0.52%)
Apr 06, 2022	2.040	2.070	1.750	1.920	66,842	-0.08(-4.00%)
Apr 05, 2022	2.070	2.110	2.000	2.000	35,968	-0.06(-2.91%)
Apr 04, 2022	2.400	2.400	2.030	2.060	21,401	-0.22(-9.65%)

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.