Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Pressure Biosciences (OP: PBIO )

0.2059 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
Oct 31, 2018 3.190 3.190 2.915 3.100 2,159 -0.15(-4.62%)
Oct 30, 2018 3.350 3.400 3.150 3.250 3,744 +0.02(+0.62%)
Oct 29, 2018 3.300 3.300 3.230 3.230 1,867 -0.30(-8.50%)
Oct 26, 2018 3.190 3.530 3.190 3.530 1,500 +0.34(+10.66%)
Oct 25, 2018 3.400 3.400 3.160 3.190 4,903 -0.36(-10.14%)
Oct 24, 2018 3.550 3.550 3.550 3.550 201 +0.00(+0.00%)
Oct 22, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 19, 2018 3.600 3.600 3.550 3.550 2,000 +0.10(+2.90%)
Oct 18, 2018 3.680 3.680 3.450 3.450 407 +0.25(+7.81%)
Oct 17, 2018 3.730 3.730 3.150 3.200 2,408 +0.00(+0.00%)
Oct 16, 2018 3.740 3.740 3.200 3.200 2,257 -0.13(-3.90%)
Oct 15, 2018 3.390 3.750 3.330 3.330 4,050 -0.10(-2.92%)
Oct 12, 2018 3.550 3.700 3.430 3.430 2,700 +0.18(+5.54%)
Oct 11, 2018 3.540 3.560 3.250 3.250 900 -0.05(-1.52%)
Oct 10, 2018 3.230 3.230 3.300 700 +0.07(+2.17%)
Oct 09, 2018 3.500 3.500 3.230 3.230 1,800 -0.36(-10.03%)
Oct 08, 2018 3.470 3.590 3.470 3.590 230 +0.29(+8.79%)
Oct 05, 2018 3.510 3.630 3.300 3.300 4,800 -0.45(-12.00%)
Oct 04, 2018 3.730 3.750 3.730 3.750 600 +0.15(+4.17%)
Oct 03, 2018 3.720 3.720 3.600 3.600 701 +0.00(+0.00%)
Oct 02, 2018 3.600 4.100 3.340 3.600 7,910 +0.00(+0.00%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.