Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pressure Biosciences (OP: PBIO )

0.2059 +0.0058 (+2.90%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.250	3.790	3.180	3.610	44,526	+0.50(+16.08%)
Apr 29, 2020	2.950	3.190	2.900	3.110	18,391	+0.19(+6.51%)
Apr 28, 2020	2.720	2.990	2.630	2.920	21,337	+0.20(+7.35%)
Apr 27, 2020	2.740	3.000	2.360	2.720	17,116	+0.22(+8.80%)
Apr 24, 2020	2.450	2.500	2.450	2.500	6,800	+0.05(+2.04%)
Apr 23, 2020	2.425	2.450	2.330	2.450	4,139	+0.15(+6.52%)
Apr 22, 2020	2.220	2.600	2.220	2.300	9,372	+0.07(+3.14%)
Apr 21, 2020	2.000	2.230	1.990	2.230	4,126	+0.13(+6.19%)
Apr 20, 2020	2.100	2.390	2.000	2.100	6,099	-0.05(-2.33%)
Apr 17, 2020	2.500	2.550	1.950	2.150	14,300	-0.34(-13.65%)
Apr 16, 2020	2.500	2.500	2.400	2.490	11,933	-0.06(-2.35%)
Apr 15, 2020	2.420	2.930	2.350	2.550	14,821	+0.27(+11.84%)
Apr 14, 2020	2.130	2.490	2.010	2.280	3,003	+0.11(+5.07%)
Apr 13, 2020	2.250	2.250	2.170	2.170	3,800	+0.02(+0.93%)
Apr 09, 2020	2.250	2.250	2.150	2.150	5,300	-0.06(-2.93%)
Apr 08, 2020	2.000	2.250	1.850	2.215	8,287	+0.37(+20.38%)
Apr 07, 2020	2.140	2.140	1.840	1.840	1,296	-0.34(-15.60%)
Apr 06, 2020	2.190	2.190	2.000	2.180	3,425	+0.13(+6.34%)
Apr 03, 2020	1.980	2.050	1.770	2.050	2,500	+0.30(+17.14%)
Apr 02, 2020	2.045	2.075	1.710	1.750	4,277	-0.45(-20.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pressure Biosciences (OP: PBIO )

Historical Prices