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

Pressure Biosciences (OP: PBIO )

0.2400 +0.0001 (+0.04%)
Streaming Delayed Price Updated: 12:16 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 (%)
Nov 29, 2019 1.120 1.120 1.100 1.100 5,800 -0.10(-8.33%)
Nov 27, 2019 1.290 1.310 1.200 1.200 10,300 -0.08(-6.25%)
Nov 26, 2019 1.200 1.340 1.200 1.280 26,918 +0.03(+2.40%)
Nov 25, 2019 1.325 1.380 1.200 1.250 34,692 -0.25(-16.67%)
Nov 22, 2019 1.520 1.630 1.500 1.500 8,400 -0.11(-6.83%)
Nov 21, 2019 1.550 1.650 1.500 1.610 24,740 +0.06(+3.87%)
Nov 20, 2019 1.550 1.600 1.550 1.550 2,023 -0.05(-3.13%)
Nov 19, 2019 1.600 1.600 1.560 1.600 18,239 +0.03(+1.59%)
Nov 18, 2019 1.900 1.900 1.500 1.575 23,630 -0.32(-17.11%)
Nov 15, 2019 1.920 1.920 1.750 1.900 12,900 -0.02(-1.04%)
Nov 14, 2019 1.910 1.990 1.910 1.920 4,140 +0.00(+0.00%)
Nov 13, 2019 2.050 2.050 1.900 1.920 12,481 -0.03(-1.54%)
Nov 12, 2019 2.000 2.000 1.950 1.950 2,755 -0.04(-2.01%)
Nov 11, 2019 1.965 2.200 1.730 1.990 6,945 -0.21(-9.55%)
Nov 08, 2019 1.860 2.200 1.860 2.200 3,200 +0.40(+22.22%)
Nov 07, 2019 2.000 2.020 1.630 1.800 14,819 -0.08(-4.26%)
Nov 06, 2019 1.920 1.950 1.880 1.880 3,245 -0.09(-4.33%)
Nov 05, 2019 1.950 1.980 1.910 1.965 7,416 +0.03(+1.29%)
Nov 04, 2019 2.100 2.100 1.920 1.940 9,753 -0.24(-11.01%)
Nov 01, 2019 2.200 2.200 2.180 2.180 900 -0.02(-0.91%)
Oct 31, 2019 2.300 2.300 2.200 2.200 10,322 -0.03(-1.35%)
Oct 30, 2019 2.245 2.270 2.220 2.230 3,267 -0.06(-2.62%)
Oct 29, 2019 2.330 2.450 2.200 2.290 2,900 -0.06(-2.55%)
Oct 28, 2019 2.190 2.470 2.190 2.350 15,960 +0.14(+6.33%)
Oct 25, 2019 2.200 2.480 2.200 2.210 2,200 -0.04(-1.78%)
Oct 24, 2019 2.300 2.390 2.210 2.250 1,640 -0.14(-5.86%)
Oct 23, 2019 2.000 2.390 2.000 2.390 1,790 +0.19(+8.64%)
Oct 22, 2019 2.150 2.200 2.150 2.200 2,308 +0.06(+2.80%)
Oct 21, 2019 2.150 2.150 1.920 2.140 14,642 +0.03(+1.42%)
Oct 18, 2019 2.120 2.120 2.110 2.110 1,200 -0.09(-4.09%)
Oct 17, 2019 2.240 2.280 2.050 2.200 10,339 -0.09(-3.93%)
Oct 16, 2019 2.275 2.480 1.920 2.290 19,698 -0.11(-4.58%)
Oct 15, 2019 2.650 2.650 2.400 2.400 4,094 -0.15(-5.88%)
Oct 14, 2019 2.640 2.640 2.530 2.550 753 -0.10(-3.77%)
Oct 11, 2019 2.600 2.650 2.530 2.650 7,300 -0.10(-3.64%)
Oct 10, 2019 2.800 2.800 2.520 2.750 7,089 -0.05(-1.79%)
Oct 09, 2019 2.850 2.900 2.800 2.800 1,514 -0.10(-3.45%)
Oct 08, 2019 2.850 3.050 2.850 2.900 3,139 -0.06(-2.03%)
Oct 07, 2019 2.770 3.250 2.705 2.960 16,459 +0.19(+6.86%)
Oct 04, 2019 2.630 2.770 2.615 2.770 3,900 +0.12(+4.53%)
Oct 03, 2019 2.585 2.670 2.510 2.650 3,122 +0.05(+1.92%)
Oct 02, 2019 2.620 2.690 2.600 2.600 500 -0.11(-4.06%)
Oct 01, 2019 2.695 2.740 2.630 2.710 1,255 -0.03(-1.09%)
Sep 30, 2019 2.710 2.770 2.710 2.740 2,670 +0.02(+0.55%)
Sep 27, 2019 2.740 2.780 2.725 2.725 1,200 +0.00(+0.18%)
Sep 26, 2019 2.780 2.780 2.540 2.720 7,084 -0.07(-2.51%)
Sep 25, 2019 2.850 2.850 2.560 2.790 3,524 +0.13(+4.89%)
Sep 24, 2019 2.920 2.920 2.530 2.660 13,007 -0.23(-7.96%)
Sep 23, 2019 3.300 3.300 2.750 2.890 11,766 -0.35(-10.80%)
Sep 20, 2019 3.190 3.310 3.150 3.240 6,400 +0.04(+1.25%)
Sep 19, 2019 3.080 3.200 3.080 3.200 5,137 +0.12(+3.90%)
Sep 18, 2019 3.070 3.300 3.070 3.080 22,611 +0.01(+0.33%)
Sep 17, 2019 3.090 3.300 3.000 3.070 7,748 +0.12(+4.07%)
Sep 16, 2019 2.990 3.190 2.900 2.950 6,944 +0.15(+5.36%)
Sep 13, 2019 3.050 3.050 2.800 2.800 1,000 -0.20(-6.67%)
Sep 12, 2019 3.000 3.090 2.865 3.000 20,181 +0.01(+0.33%)
Sep 11, 2019 2.910 3.390 2.670 2.990 42,009 +0.02(+0.67%)
Sep 10, 2019 2.810 3.500 2.770 2.970 44,031 +0.21(+7.61%)
Sep 09, 2019 2.900 2.900 2.740 2.760 31,577 +0.06(+2.22%)
Sep 06, 2019 2.080 2.850 2.080 2.700 34,200 +0.48(+21.62%)
Sep 05, 2019 2.260 2.260 2.090 2.220 900 +0.02(+0.91%)
Sep 04, 2019 2.150 2.200 2.150 2.200 4,737 +0.00(+0.00%)
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.