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, 2021	2.020	2.100	2.000	2.020	5,900	+0.03(+1.51%)
Apr 29, 2021	2.010	2.050	1.960	1.990	7,578	-0.01(-0.50%)
Apr 28, 2021	2.150	2.150	1.950	2.000	8,502	-0.15(-6.98%)
Apr 27, 2021	2.130	2.185	2.130	2.150	1,910	+0.01(+0.47%)
Apr 26, 2021	2.160	2.200	2.140	2.140	17,140	-0.07(-3.17%)
Apr 23, 2021	2.110	2.210	2.110	2.210	22,700	+0.12(+5.74%)
Apr 22, 2021	2.000	2.160	2.000	2.090	40,372	+0.07(+3.47%)
Apr 21, 2021	2.050	2.050	1.950	2.020	8,385	+0.01(+0.50%)
Apr 20, 2021	2.000	2.010	1.900	2.010	12,100	+0.01(+0.50%)
Apr 19, 2021	1.950	2.010	1.900	2.000	37,168	-0.15(-6.98%)
Apr 16, 2021	2.150	2.150	1.950	2.150	7,600	+0.00(+0.00%)
Apr 15, 2021	2.050	2.150	2.000	2.150	6,529	+0.15(+7.50%)
Apr 14, 2021	2.070	2.080	2.000	2.000	12,486	+0.00(+0.00%)
Apr 13, 2021	1.990	2.200	1.810	2.000	25,784	+0.04(+2.04%)
Apr 12, 2021	1.970	2.300	1.800	1.960	8,594	-0.09(-4.39%)
Apr 09, 2021	1.910	2.050	1.910	2.050	13,000	+0.15(+7.89%)
Apr 08, 2021	1.875	1.900	1.850	1.900	10,721	-0.05(-2.56%)
Apr 07, 2021	2.190	2.300	1.610	1.950	56,802	-0.15(-7.14%)
Apr 06, 2021	2.145	2.145	1.850	2.100	1,056	-0.08(-3.67%)
Apr 05, 2021	2.160	2.180	2.160	2.180	2,718	+0.08(+3.81%)

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