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 28, 2023 0.8800 0.9009 0.8600 0.9009 27,667 +0.00(+0.09%)
Apr 27, 2023 0.9200 0.9450 0.9001 0.9001 26,670 -0.01(-1.09%)
Apr 26, 2023 0.9300 0.9400 0.9002 0.9100 29,690 -0.03(-3.19%)
Apr 25, 2023 0.9850 0.9850 0.8450 0.9400 108,827 -0.05(-4.57%)
Apr 24, 2023 0.9990 1.050 0.9800 0.9850 56,699 -0.02(-1.50%)
Apr 21, 2023 1.038 1.040 0.9900 1.000 48,813 -0.05(-4.76%)
Apr 20, 2023 1.040 1.070 0.9500 1.050 79,656 +0.03(+2.94%)
Apr 19, 2023 1.010 1.030 0.9900 1.020 21,260 +0.02(+2.00%)
Apr 18, 2023 1.100 1.100 0.9925 1.000 101,424 -0.09(-8.05%)
Apr 17, 2023 1.145 1.145 0.9800 1.087 26,464 -0.03(-2.90%)
Apr 14, 2023 1.040 1.125 1.000 1.120 119,721 +0.13(+12.56%)
Apr 13, 2023 1.160 1.160 0.9950 0.9950 102,944 -0.20(-17.08%)
Apr 12, 2023 1.130 1.200 1.130 1.200 12,085 +0.01(+0.84%)
Apr 11, 2023 1.195 1.200 1.140 1.190 23,638 -0.01(-0.83%)
Apr 10, 2023 1.200 1.235 1.170 1.200 13,006 -0.02(-1.64%)
Apr 06, 2023 1.190 1.245 1.190 1.220 9,317 +0.03(+2.52%)
Apr 05, 2023 1.160 1.190 1.120 1.190 25,304 +0.03(+2.75%)
Apr 04, 2023 1.150 1.200 1.140 1.158 43,221 -0.03(-2.67%)
Apr 03, 2023 1.300 1.300 1.160 1.190 30,441 -0.06(-4.80%)
Mar 31, 2023 1.205 1.370 1.140 1.250 53,462 -0.06(-4.58%)
Mar 30, 2023 1.250 1.330 1.210 1.310 54,114 +0.04(+3.15%)
Mar 29, 2023 1.340 1.350 1.270 1.270 17,525 -0.03(-2.31%)
Mar 28, 2023 1.325 1.400 1.220 1.300 42,285 +0.10(+8.33%)
Mar 27, 2023 1.380 1.440 1.200 1.200 86,405 -0.19(-13.67%)
Mar 24, 2023 1.420 1.420 1.376 1.390 8,512 +0.00(+0.00%)
Mar 23, 2023 1.500 1.500 1.360 1.390 12,041 -0.11(-7.21%)
Mar 22, 2023 1.320 1.550 1.320 1.498 44,625 +0.11(+7.77%)
Mar 21, 2023 1.450 1.450 1.325 1.390 30,333 +0.04(+2.96%)
Mar 20, 2023 1.430 1.450 1.350 1.350 25,692 -0.05(-3.57%)
Mar 17, 2023 1.400 1.450 1.400 1.400 2,415 +0.00(+0.00%)
Mar 16, 2023 1.540 1.625 1.400 1.400 32,453 -0.14(-9.09%)
Mar 15, 2023 1.650 1.650 1.450 1.540 37,597 -0.04(-2.53%)
Mar 14, 2023 1.500 1.600 1.490 1.580 8,604 +0.16(+11.27%)
Mar 13, 2023 1.610 1.610 1.420 1.420 17,604 -0.19(-11.80%)
Mar 10, 2023 1.680 1.720 1.450 1.610 44,957 -0.12(-6.94%)
Mar 09, 2023 1.750 1.750 1.720 1.730 5,948 -0.02(-1.14%)
Mar 08, 2023 1.758 1.758 1.720 1.750 4,740 -0.05(-2.78%)
Mar 07, 2023 1.784 1.800 1.690 1.800 21,134 -0.03(-1.91%)
Mar 06, 2023 1.870 1.890 1.705 1.835 35,597 -0.04(-1.87%)
Mar 03, 2023 1.877 1.880 1.840 1.870 1,780 -0.02(-1.06%)
Mar 02, 2023 1.950 1.950 1.830 1.890 20,256 -0.03(-1.56%)
Mar 01, 2023 1.785 1.930 1.785 1.920 61,082 +0.12(+6.67%)
Feb 28, 2023 1.720 1.800 1.700 1.800 10,112 +0.04(+2.27%)
Feb 27, 2023 1.850 1.850 1.750 1.760 3,049 -0.04(-2.22%)
Feb 24, 2023 1.812 1.890 1.760 1.800 8,407 -0.09(-4.76%)
Feb 23, 2023 1.810 1.890 1.732 1.890 12,390 +0.08(+4.42%)
Feb 22, 2023 1.800 1.810 1.750 1.810 5,144 +0.01(+0.56%)
Feb 21, 2023 1.800 1.800 1.783 1.800 5,705 -0.01(-0.55%)
Feb 17, 2023 1.800 1.810 1.750 1.810 10,324 -0.04(-2.16%)
Feb 16, 2023 1.881 1.900 1.730 1.850 3,181 -0.05(-2.63%)
Feb 15, 2023 1.900 1.900 1.870 1.900 1,240 -0.03(-1.55%)
Feb 14, 2023 1.850 1.940 1.820 1.930 8,804 +0.03(+1.58%)
Feb 13, 2023 1.850 1.950 1.750 1.900 13,193 +0.06(+3.54%)
Feb 10, 2023 1.720 1.950 1.710 1.835 17,948 +0.02(+1.38%)
Feb 09, 2023 1.980 1.980 1.805 1.810 12,294 -0.19(-9.50%)
Feb 08, 2023 1.790 2.040 1.790 2.000 26,583 +0.19(+10.50%)
Feb 07, 2023 1.880 1.950 1.770 1.810 8,350 -0.02(-1.09%)
Feb 06, 2023 1.910 1.910 1.750 1.830 14,645 -0.02(-1.08%)
Feb 03, 2023 2.010 2.030 1.840 1.850 27,463 -0.13(-6.57%)
Feb 02, 2023 2.050 2.050 1.960 1.980 6,868 -0.07(-3.41%)
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.