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 )

0.2199 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 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 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%)
May 01, 2024 0.2300 0.2485 0.2200 0.2373 54,170 -0.00(-0.50%)
Apr 30, 2024 0.2385 0.2385 0.2385 0.2385 100 -0.00(-0.50%)
Apr 29, 2024 0.2253 0.2397 0.2195 0.2397 7,100 +0.01(+5.69%)
Apr 26, 2024 0.2268 0.2268 0.2268 0.2268 400 +0.01(+3.09%)
Apr 25, 2024 0.2300 0.2300 0.2139 0.2200 23,368 -0.01(-4.35%)
Apr 24, 2024 0.2500 0.2699 0.2300 0.2300 12,358 -0.01(-6.12%)
Apr 23, 2024 0.2450 0.2450 0.2450 0.2450 5,200 +0.00(+0.00%)
Apr 22, 2024 0.2600 0.2800 0.2301 0.2450 32,500 -0.01(-4.30%)
Apr 19, 2024 0.2401 0.2870 0.2400 0.2560 33,300 -0.01(-5.08%)
Apr 18, 2024 0.2500 0.2697 0.2250 0.2697 37,260 +0.00(+0.00%)
Apr 17, 2024 0.2697 0.2697 0.2400 0.2697 20,107 +0.02(+7.88%)
Apr 16, 2024 0.2500 0.2500 0.2190 0.2500 43,225 +0.00(+0.12%)
Apr 15, 2024 0.2600 0.2900 0.2350 0.2497 47,845 -0.05(-15.78%)
Apr 12, 2024 0.3100 0.3100 0.2600 0.2965 40,420 +0.00(+0.54%)
Apr 11, 2024 0.2330 0.3000 0.2098 0.2949 71,593 +0.07(+34.05%)
Apr 10, 2024 0.2200 0.2399 0.2200 0.2200 48,470 -0.01(-4.35%)
Apr 09, 2024 0.2300 0.2400 0.2100 0.2300 140,314 -0.02(-8.04%)
Apr 08, 2024 0.2700 0.2770 0.2501 0.2501 17,761 +0.00(+0.00%)
Apr 05, 2024 0.2400 0.2770 0.2150 0.2501 32,293 -0.01(-5.59%)
Apr 04, 2024 0.2650 0.2650 0.2200 0.2649 15,670 +0.01(+5.12%)
Apr 03, 2024 0.2000 0.2700 0.2000 0.2520 18,800 +0.05(+26.00%)
Apr 02, 2024 0.1700 0.2050 0.1700 0.2000 42,427 +0.03(+17.65%)
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.