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 )

0.2128 +0.0069 (+3.35%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 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 (%)
Nov 30, 2021 2.490 2.490 2.350 2.420 17,036 -0.08(-3.20%)
Nov 29, 2021 2.480 2.500 2.460 2.500 4,256 +0.02(+0.81%)
Nov 26, 2021 2.490 2.500 2.480 2.480 3,630 +0.00(+0.00%)
Nov 24, 2021 2.480 2.500 2.480 2.480 3,252 +0.00(+0.00%)
Nov 23, 2021 2.450 2.500 2.420 2.480 12,178 -0.02(-0.80%)
Nov 22, 2021 2.420 2.500 2.320 2.500 62,507 +0.08(+3.31%)
Nov 19, 2021 2.482 2.510 2.420 2.420 14,479 -0.07(-2.81%)
Nov 18, 2021 2.460 2.500 2.450 2.490 7,700 +0.02(+0.81%)
Nov 17, 2021 2.490 2.490 2.460 2.470 18,669 -0.08(-3.14%)
Nov 16, 2021 2.540 2.600 2.460 2.550 8,650 -0.05(-1.92%)
Nov 15, 2021 2.600 2.640 2.460 2.600 43,635 -0.09(-3.35%)
Nov 12, 2021 2.700 2.740 2.640 2.690 22,013 +0.03(+1.13%)
Nov 11, 2021 2.675 2.680 2.630 2.660 18,529 +0.01(+0.38%)
Nov 09, 2021 2.600 2.650 2.500 2.650 24,678 +0.06(+2.32%)
Nov 08, 2021 2.500 2.590 2.400 2.590 26,844 +0.09(+3.60%)
Nov 05, 2021 2.450 2.500 2.360 2.500 8,233 +0.00(+0.00%)
Nov 04, 2021 2.400 2.600 2.400 2.500 21,097 +0.01(+0.40%)
Nov 03, 2021 2.440 2.610 2.400 2.490 12,109 +0.06(+2.47%)
Nov 02, 2021 2.480 2.540 2.430 2.430 16,525 -0.07(-2.80%)
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.