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

Pressure Biosciences (OP: PBIO )

0.2697 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 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 (%)
Apr 17, 2024 0.2697 0.2697 0.2400 0.2697 20,107 +0.02(+7.88%)
Apr 16, 2024 0.2500 0.2500 0.2190 0.2500 43,225 +0.00(+0.12%)
Apr 15, 2024 0.2600 0.2900 0.2350 0.2497 47,845 -0.05(-15.78%)
Apr 12, 2024 0.3100 0.3100 0.2600 0.2965 40,420 +0.00(+0.54%)
Apr 11, 2024 0.2330 0.3000 0.2098 0.2949 71,593 +0.07(+34.05%)
Apr 10, 2024 0.2200 0.2399 0.2200 0.2200 48,470 -0.01(-4.35%)
Apr 09, 2024 0.2300 0.2400 0.2100 0.2300 140,314 -0.02(-8.04%)
Apr 08, 2024 0.2700 0.2770 0.2501 0.2501 17,761 +0.00(+0.00%)
Apr 05, 2024 0.2400 0.2770 0.2150 0.2501 32,293 -0.01(-5.59%)
Apr 04, 2024 0.2650 0.2650 0.2200 0.2649 15,670 +0.01(+5.12%)
Apr 03, 2024 0.2000 0.2700 0.2000 0.2520 18,800 +0.05(+26.00%)
Apr 02, 2024 0.1700 0.2050 0.1700 0.2000 42,427 +0.03(+17.65%)
Apr 01, 2024 0.1753 0.1850 0.1700 0.1700 96,720 -0.01(-2.97%)
Mar 28, 2024 0.1699 0.1840 0.1699 0.1752 57,634 +0.02(+13.03%)
Mar 27, 2024 0.1698 0.1699 0.1502 0.1550 163,749 -0.00(-0.26%)
Mar 26, 2024 0.1550 0.1699 0.1550 0.1554 28,735 +0.00(+0.26%)
Mar 25, 2024 0.1750 0.1870 0.1550 0.1550 80,580 -0.01(-3.13%)
Mar 22, 2024 0.1900 0.1936 0.1600 0.1600 109,949 -0.02(-9.60%)
Mar 21, 2024 0.2100 0.2100 0.1690 0.1770 149,412 +0.01(+5.36%)
Mar 20, 2024 0.1410 0.1680 0.1400 0.1680 665,644 +0.02(+16.99%)
Mar 19, 2024 0.1660 0.1660 0.1410 0.1436 409,967 -0.02(-13.49%)
Mar 18, 2024 0.1850 0.1890 0.1580 0.1660 101,465 -0.01(-6.74%)
Mar 15, 2024 0.1800 0.1900 0.1667 0.1780 66,094 -0.00(-2.47%)
Mar 14, 2024 0.1900 0.1900 0.1710 0.1825 37,553 -0.00(-1.46%)
Mar 13, 2024 0.1902 0.1903 0.1777 0.1852 19,950 -0.01(-7.40%)
Mar 12, 2024 0.2000 0.2000 0.1867 0.2000 16,950 +0.00(+0.00%)
Mar 11, 2024 0.2100 0.2100 0.1853 0.2000 42,350 +0.01(+5.32%)
Mar 08, 2024 0.1800 0.1899 0.1700 0.1899 106,645 +0.02(+11.57%)
Mar 07, 2024 0.1710 0.1900 0.1496 0.1702 260,320 -0.01(-5.44%)
Mar 06, 2024 0.1683 0.1998 0.1680 0.1800 191,024 -0.01(-5.26%)
Mar 05, 2024 0.1924 0.1924 0.1800 0.1900 91,370 -0.01(-4.90%)
Mar 04, 2024 0.1700 0.1999 0.1700 0.1998 114,044 +0.01(+5.16%)
Mar 01, 2024 0.1850 0.1999 0.1680 0.1900 174,986 -0.01(-7.27%)
Feb 29, 2024 0.2050 0.2050 0.1804 0.2049 155,262 -0.00(-0.05%)
Feb 28, 2024 0.1999 0.2074 0.1801 0.2050 69,489 +0.01(+7.89%)
Feb 27, 2024 0.1950 0.2050 0.1650 0.1900 174,222 -0.01(-3.31%)
Feb 26, 2024 0.2210 0.2335 0.1880 0.1965 195,041 -0.03(-14.57%)
Feb 23, 2024 0.2085 0.2330 0.1925 0.2300 35,090 -0.00(-1.50%)
Feb 22, 2024 0.2337 0.2337 0.1855 0.2335 138,652 -0.00(-0.09%)
Feb 21, 2024 0.2100 0.2337 0.2020 0.2337 94,240 +0.00(+0.00%)
Feb 20, 2024 0.2444 0.2444 0.2030 0.2337 113,133 -0.01(-4.61%)
Feb 16, 2024 0.2400 0.2450 0.2350 0.2450 34,435 +0.00(+0.00%)
Feb 15, 2024 0.2897 0.2897 0.2194 0.2450 88,385 -0.01(-2.00%)
Feb 14, 2024 0.2500 0.2500 0.2353 0.2500 71,888 +0.00(+0.00%)
Feb 13, 2024 0.2601 0.2703 0.2394 0.2500 153,425 -0.03(-10.71%)
Feb 12, 2024 0.2610 0.2800 0.2400 0.2800 49,470 +0.00(+0.18%)
Feb 09, 2024 0.2900 0.2950 0.2650 0.2795 36,845 -0.01(-3.62%)
Feb 08, 2024 0.3042 0.3349 0.2900 0.2900 98,015 -0.04(-13.41%)
Feb 07, 2024 0.3400 0.3400 0.3040 0.3349 27,090 -0.01(-1.50%)
Feb 06, 2024 0.3002 0.3570 0.3000 0.3400 103,480 +0.04(+13.33%)
Feb 05, 2024 0.3500 0.3770 0.2860 0.3000 56,683 -0.02(-6.25%)
Feb 02, 2024 0.3300 0.3594 0.3154 0.3200 28,005 +0.02(+6.67%)
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.