Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pressure Biosciences (OP: PBIO )

0.2650 +0.0150 (+6.00%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 31, 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 (%)
May 30, 2024 0.2206 0.2500 0.2032 0.2500 20,814 +0.04(+17.87%)
May 29, 2024 0.2022 0.2349 0.1895 0.2121 58,900 -0.01(-3.46%)
May 28, 2024 0.2105 0.2197 0.2000 0.2197 41,506 -0.01(-2.36%)
May 24, 2024 0.2070 0.2250 0.1770 0.2250 16,700 +0.01(+5.73%)
May 23, 2024 0.2049 0.2178 0.1750 0.2128 105,360 +0.01(+3.35%)
May 22, 2024 0.2121 0.2121 0.2001 0.2059 13,980 +0.01(+2.90%)
May 21, 2024 0.2201 0.2400 0.2001 0.2001 14,000 -0.04(-16.28%)
May 20, 2024 0.2016 0.2390 0.2001 0.2390 26,899 +0.00(+0.00%)
May 17, 2024 0.2400 0.2400 0.2002 0.2390 19,700 -0.00(-0.38%)
May 16, 2024 0.2001 0.2400 0.2001 0.2399 31,900 +0.02(+9.10%)
May 15, 2024 0.2070 0.2200 0.2001 0.2199 21,453 +0.00(+0.00%)
May 14, 2024 0.2026 0.2409 0.2025 0.2199 25,884 -0.01(-3.09%)
May 13, 2024 0.2200 0.2270 0.2026 0.2269 19,476 -0.01(-5.85%)
May 10, 2024 0.2400 0.2500 0.2177 0.2410 72,089 +0.01(+2.90%)
May 09, 2024 0.2400 0.2400 0.2342 0.2342 2,178 +0.00(+1.83%)
May 08, 2024 0.2140 0.2300 0.2100 0.2300 18,000 +0.01(+4.59%)
May 07, 2024 0.2120 0.2199 0.2002 0.2199 9,204 +0.02(+9.90%)
May 06, 2024 0.2247 0.2247 0.2001 0.2001 37,605 -0.02(-9.46%)
May 03, 2024 0.2500 0.2500 0.2001 0.2210 28,000 -0.03(-11.60%)
May 02, 2024 0.2400 0.2670 0.2120 0.2500 31,403 +0.01(+5.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.