Indicators

Pressure Biosciences (OP: PBIO )

0.2197 UNCHANGED

Streaming Delayed Price Updated: 3:20 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.850	3.900	3.780	3.800	18,369	+0.00(+0.00%)
Feb 27, 2019	3.100	3.810	3.100	3.800	43,611	+0.44(+13.10%)
Feb 26, 2019	3.050	3.360	3.050	3.360	3,829	+0.35(+11.63%)
Feb 25, 2019	3.360	3.360	3.000	3.010	13,959	-0.35(-10.42%)
Feb 22, 2019	3.500	3.500	3.050	3.360	14,200	-0.19(-5.35%)
Feb 21, 2019	3.480	3.750	3.370	3.550	24,607	+0.16(+4.72%)
Feb 20, 2019	3.420	3.500	3.060	3.390	32,636	+0.09(+2.73%)
Feb 19, 2019	3.070	3.600	3.070	3.300	32,691	+0.25(+8.20%)
Feb 15, 2019	3.380	3.380	3.050	3.050	21,600	-0.34(-10.03%)
Feb 14, 2019	3.440	3.480	3.210	3.390	27,016	+0.19(+5.94%)
Feb 13, 2019	2.370	3.590	2.350	3.200	80,813	+1.01(+46.12%)
Feb 12, 2019	2.190	2.380	2.140	2.190	12,252	+0.06(+2.82%)
Feb 11, 2019	2.290	2.440	2.110	2.130	11,186	-0.16(-6.99%)
Feb 08, 2019	2.400	2.400	2.060	2.290	17,100	-0.11(-4.58%)
Feb 07, 2019	2.800	2.800	2.300	2.400	28,593	-0.36(-13.14%)
Feb 06, 2019	3.385	3.680	2.750	2.763	27,704	-0.34(-10.87%)
Feb 05, 2019	2.850	3.450	2.690	3.100	46,900	+0.43(+16.10%)
Feb 04, 2019	2.370	2.920	2.320	2.670	56,278	+0.37(+16.09%)

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.