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

Pressure Biosciences (OP: PBIO )

0.2399 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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, 2021 2.020 2.100 2.000 2.020 5,900 +0.03(+1.51%)
Apr 29, 2021 2.010 2.050 1.960 1.990 7,578 -0.01(-0.50%)
Apr 28, 2021 2.150 2.150 1.950 2.000 8,502 -0.15(-6.98%)
Apr 27, 2021 2.130 2.185 2.130 2.150 1,910 +0.01(+0.47%)
Apr 26, 2021 2.160 2.200 2.140 2.140 17,140 -0.07(-3.17%)
Apr 23, 2021 2.110 2.210 2.110 2.210 22,700 +0.12(+5.74%)
Apr 22, 2021 2.000 2.160 2.000 2.090 40,372 +0.07(+3.47%)
Apr 21, 2021 2.050 2.050 1.950 2.020 8,385 +0.01(+0.50%)
Apr 20, 2021 2.000 2.010 1.900 2.010 12,100 +0.01(+0.50%)
Apr 19, 2021 1.950 2.010 1.900 2.000 37,168 -0.15(-6.98%)
Apr 16, 2021 2.150 2.150 1.950 2.150 7,600 +0.00(+0.00%)
Apr 15, 2021 2.050 2.150 2.000 2.150 6,529 +0.15(+7.50%)
Apr 14, 2021 2.070 2.080 2.000 2.000 12,486 +0.00(+0.00%)
Apr 13, 2021 1.990 2.200 1.810 2.000 25,784 +0.04(+2.04%)
Apr 12, 2021 1.970 2.300 1.800 1.960 8,594 -0.09(-4.39%)
Apr 09, 2021 1.910 2.050 1.910 2.050 13,000 +0.15(+7.89%)
Apr 08, 2021 1.875 1.900 1.850 1.900 10,721 -0.05(-2.56%)
Apr 07, 2021 2.190 2.300 1.610 1.950 56,802 -0.15(-7.14%)
Apr 06, 2021 2.145 2.145 1.850 2.100 1,056 -0.08(-3.67%)
Apr 05, 2021 2.160 2.180 2.160 2.180 2,718 +0.08(+3.81%)
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.