Indicators

Pressure Biosciences (OP: PBIO )

0.1570 -0.0005 (-0.32%)

Streaming Delayed Price Updated: 3:49 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		3.600	3.600	3.600	10	-0.05(-1.37%)
May 29, 2018	3.350	3.650	3.300	3.650	3,279	+0.05(+1.39%)
May 24, 2018		3.600	3.600	3.600	0	+0.10(+2.86%)
May 23, 2018	3.500	3.500	3.500	3.500	100	+0.15(+4.48%)
May 21, 2018		3.350	3.350	3.350	0	-0.44(-11.61%)
May 18, 2018	3.890	3.900	3.790	3.790	816	+0.11(+2.99%)
May 17, 2018	3.350	3.680	3.350	3.680	700	+0.35(+10.51%)
May 16, 2018	3.360	3.360	3.330	3.330	500	-0.57(-14.62%)
May 15, 2018	3.270	3.900	3.270	3.900	1,100	+0.63(+19.27%)
May 14, 2018	3.800	3.800	3.270	3.270	1,125	-0.73(-18.25%)
May 11, 2018	3.900	4.000	3.900	4.000	1,003	+0.10(+2.56%)
May 10, 2018	3.500	3.900	2.700	3.900	2,034	+0.20(+5.41%)
May 09, 2018	3.650	3.700	3.450	3.700	730	+0.20(+5.71%)
May 08, 2018	3.350	3.500	3.350	3.500	300	+0.45(+14.75%)
May 07, 2018	3.400	3.400	3.020	3.050	3,295	-0.35(-10.29%)
May 04, 2018	3.400	3.400	3.400	3.400	1,104	+0.05(+1.49%)
May 03, 2018	3.750	4.000	3.350	3.350	6,520	-0.40(-10.67%)
May 02, 2018	3.500	3.750	3.500	3.750	2,339	+0.05(+1.35%)

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.