Skip to main content

Pressure Biosciences (OP: PBIO )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.2995 0.3200 0.2600 0.3000 39,221 +0.04(+17.65%)
Jan 31, 2024 0.2350 0.2600 0.2350 0.2550 24,450 -0.01(-1.92%)
Jan 30, 2024 0.2721 0.2900 0.2463 0.2600 85,785 -0.04(-13.33%)
Jan 29, 2024 0.2810 0.3000 0.2761 0.3000 75,380 +0.00(+0.03%)
Jan 26, 2024 0.3200 0.3200 0.2810 0.2999 63,305 -0.04(-11.66%)
Jan 25, 2024 0.3197 0.3550 0.2805 0.3395 85,402 +0.03(+9.52%)
Jan 24, 2024 0.3197 0.3200 0.3000 0.3100 68,905 -0.01(-1.90%)
Jan 23, 2024 0.3710 0.3800 0.2716 0.3160 326,663 -0.06(-16.84%)
Jan 22, 2024 0.4800 0.4800 0.3800 0.3800 61,052 -0.04(-9.50%)
Jan 19, 2024 0.4300 0.4300 0.4000 0.4199 11,588 +0.02(+4.97%)
Jan 18, 2024 0.3755 0.4200 0.3755 0.4000 26,174 +0.02(+5.26%)
Jan 17, 2024 0.4000 0.4200 0.3510 0.3800 22,750 +0.00(+0.00%)
Jan 16, 2024 0.4240 0.4390 0.3710 0.3800 68,430 -0.04(-10.59%)
Jan 12, 2024 0.4400 0.4400 0.4105 0.4250 34,646 +0.01(+2.26%)
Jan 11, 2024 0.4705 0.4970 0.3940 0.4156 75,369 -0.08(-16.88%)
Jan 10, 2024 0.3660 0.5035 0.3500 0.5000 89,648 +0.17(+50.38%)
Jan 09, 2024 0.3190 0.3500 0.3097 0.3325 20,530 +0.03(+10.72%)
Jan 08, 2024 0.3100 0.3150 0.3003 0.3003 51,532 +0.00(+0.10%)
Jan 05, 2024 0.3190 0.3190 0.3000 0.3000 19,139 -0.01(-4.21%)
Jan 04, 2024 0.3000 0.3132 0.2611 0.3132 31,184 +0.00(+1.03%)
Jan 03, 2024 0.3013 0.3400 0.2421 0.3100 309,675 -0.01(-3.13%)
Jan 02, 2024 0.3400 0.3400 0.3200 0.3200 95,626 -0.01(-3.03%)
Dec 29, 2023 0.3802 0.3896 0.3200 0.3300 77,441 -0.02(-5.71%)
Dec 28, 2023 0.3700 0.3900 0.3500 0.3500 34,670 -0.01(-2.78%)
Dec 27, 2023 0.3510 0.3995 0.3510 0.3600 37,190 +0.00(+0.56%)
Dec 26, 2023 0.3301 0.3995 0.3301 0.3580 30,321 +0.00(+1.07%)
Dec 22, 2023 0.3400 0.3769 0.3400 0.3542 41,880 +0.02(+7.33%)
Dec 21, 2023 0.3995 0.3995 0.3250 0.3300 54,892 +0.01(+1.54%)
Dec 20, 2023 0.3400 0.3400 0.3125 0.3250 35,256 -0.01(-4.36%)
Dec 19, 2023 0.3201 0.3431 0.3201 0.3398 17,383 -0.01(-1.88%)
Dec 18, 2023 0.3200 0.3800 0.3200 0.3463 20,000 -0.03(-6.88%)
Dec 15, 2023 0.3400 0.3719 0.3340 0.3719 13,350 +0.00(+0.51%)
Dec 14, 2023 0.3700 0.3800 0.3400 0.3700 78,792 +0.03(+7.25%)
Dec 13, 2023 0.3450 0.3700 0.3450 0.3450 8,900 -0.03(-6.76%)
Dec 12, 2023 0.3749 0.3895 0.3300 0.3700 68,938 +0.04(+12.12%)
Dec 11, 2023 0.3425 0.3896 0.3300 0.3300 83,239 -0.06(-15.36%)
Dec 08, 2023 0.3600 0.3899 0.3411 0.3899 34,438 +0.03(+8.01%)
Dec 07, 2023 0.3800 0.3900 0.3556 0.3610 49,500 -0.03(-7.44%)
Dec 06, 2023 0.4300 0.4300 0.3600 0.3900 94,387 -0.04(-9.30%)
Dec 05, 2023 0.4300 0.4400 0.4000 0.4300 58,368 +0.00(+0.00%)
Dec 04, 2023 0.4990 0.4990 0.4300 0.4300 30,572 -0.07(-13.83%)
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.