Indicators

Pressure Biosciences (OP: PBIO )

0.2390 -0.0009 (-0.38%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.