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

Premier Biomedical Inc (OP: )

N/A UNCHANGED
Last Price Updated: 9:41 AM EDT, Sep 25, 2023 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 (%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 30, 2018 0.2500 0.2500 0.1650 0.2000 19,784 -0.02(-9.09%)
Aug 29, 2018 0.2800 0.2800 0.1610 0.2200 272,210 -0.06(-21.43%)
Aug 28, 2018 0.2900 0.2900 0.2600 0.2800 13,902 -0.01(-3.45%)
Aug 27, 2018 0.2600 0.3000 0.2600 0.2900 78,553 +0.02(+9.02%)
Aug 24, 2018 0.3990 0.3990 0.2600 0.2660 54,400 -0.08(-24.00%)
Aug 23, 2018 0.3113 0.3900 0.3000 0.3500 88,077 -0.05(-12.28%)
Aug 22, 2018 0.4000 0.4000 0.2550 0.3990 62,447 -0.00(-0.25%)
Aug 21, 2018 0.5200 0.5200 0.3400 0.4000 77,574 -0.12(-23.08%)
Aug 20, 2018 0.4700 0.5400 0.3800 0.5200 38,099 +0.03(+6.12%)
Aug 17, 2018 0.3000 0.5600 0.2900 0.4900 111,900 +0.18(+59.35%)
Aug 16, 2018 0.2000 0.3075 0.2000 0.3075 56,788 +0.11(+53.75%)
Aug 15, 2018 0.2000 0.2000 0.1800 0.2000 8,521 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.2000 0.1500 0.2000 149,930 +0.04(+25.00%)
Aug 13, 2018 0.2000 0.2000 0.1600 0.1600 15,184 +0.03(+23.08%)
Aug 10, 2018 0.1900 0.1900 0.1200 0.1300 13,600 -0.05(-29.27%)
Aug 09, 2018 0.1600 0.2000 0.1259 0.1838 42,081 +0.02(+14.87%)
Aug 08, 2018 0.1600 0.1600 0.1000 0.1600 47,420 +0.00(+0.00%)
Aug 07, 2018 0.1600 0.1800 0.1100 0.1600 54,412 -0.01(-4.02%)
Aug 06, 2018 0.2000 0.2000 0.1600 0.1667 49,434 -0.01(-8.10%)
Aug 03, 2018 0.2300 0.2300 0.1650 0.1814 23,900 -0.03(-15.63%)
Aug 02, 2018 0.2000 0.2300 0.1500 0.2150 71,677 -0.05(-17.31%)
Aug 01, 2018 0.2400 0.3000 0.2000 0.2600 28,033 +0.02(+8.33%)
Jul 31, 2018 0.3175 0.3400 0.2400 0.2400 2,625 -0.10(-29.41%)
Jul 30, 2018 0.2850 0.3400 0.2223 0.3400 9,119 +0.05(+17.65%)
Jul 27, 2018 0.2890 0.2890 0.2000 0.2890 3,750 +0.00(+0.00%)
Jul 26, 2018 0.2995 0.2995 0.2000 0.2890 11,865 +0.01(+3.31%)
Jul 25, 2018 0.2535 0.2797 0.2300 0.2797 12,421 +0.03(+10.36%)
Jul 24, 2018 0.2535 0.2535 0.2535 0 -0.06(-18.23%)
Jul 23, 2018 0.2535 0.3200 0.2535 0.3100 2,045 -0.01(-2.52%)
Jul 20, 2018 0.2545 0.3180 0.2545 0.3180 6,672 +0.00(+0.00%)
Jul 19, 2018 0.3020 0.3180 0.2620 0.3180 6,503 +0.00(+0.00%)
Jul 18, 2018 0.3000 0.3200 0.2545 0.3180 6,508 +0.02(+6.00%)
Jul 17, 2018 0.2993 0.3200 0.2700 0.3000 11,658 +0.02(+9.09%)
Jul 16, 2018 0.3192 0.3285 0.2700 0.2750 2,502 -0.05(-16.29%)
Jul 13, 2018 0.2527 0.3285 0.2527 0.3285 1,326 +0.00(+0.00%)
Jul 12, 2018 0.2306 0.3285 0.2306 0.3285 9,708 +0.01(+2.66%)
Jul 11, 2018 0.2400 0.3200 0.2100 0.3200 6,709 +0.03(+8.47%)
Jul 10, 2018 0.2735 0.3410 0.2735 0.2950 8,847 -0.04(-11.68%)
Jul 09, 2018 0.3430 0.3460 0.2512 0.3340 7,500 -0.01(-4.02%)
Jul 06, 2018 0.3000 0.3480 0.3000 0.3480 12,310 +0.01(+4.19%)
Jul 05, 2018 0.2627 0.3490 0.2627 0.3340 18,163 +0.06(+23.70%)
Jul 03, 2018 0.2700 0.2700 0.2700 0 -0.08(-22.64%)
Jul 02, 2018 0.2949 0.3799 0.2375 0.3490 44,396 -0.03(-8.13%)
Jun 29, 2018 0.3500 0.4400 0.3500 0.3799 46,591 -0.10(-20.85%)
Jun 28, 2018 0.5000 0.5000 0.3050 0.4800 31,852 -0.02(-4.00%)
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.