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 UNCHANGED
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 (%)
Dec 29, 2023 0.3802 0.3896 0.3200 0.3300 77,441 -0.02(-5.71%)
Dec 28, 2023 0.3700 0.3900 0.3500 0.3500 34,670 -0.01(-2.78%)
Dec 27, 2023 0.3510 0.3995 0.3510 0.3600 37,190 +0.00(+0.56%)
Dec 26, 2023 0.3301 0.3995 0.3301 0.3580 30,321 +0.00(+1.07%)
Dec 22, 2023 0.3400 0.3769 0.3400 0.3542 41,880 +0.02(+7.33%)
Dec 21, 2023 0.3995 0.3995 0.3250 0.3300 54,892 +0.01(+1.54%)
Dec 20, 2023 0.3400 0.3400 0.3125 0.3250 35,256 -0.01(-4.36%)
Dec 19, 2023 0.3201 0.3431 0.3201 0.3398 17,383 -0.01(-1.88%)
Dec 18, 2023 0.3200 0.3800 0.3200 0.3463 20,000 -0.03(-6.88%)
Dec 15, 2023 0.3400 0.3719 0.3340 0.3719 13,350 +0.00(+0.51%)
Dec 14, 2023 0.3700 0.3800 0.3400 0.3700 78,792 +0.03(+7.25%)
Dec 13, 2023 0.3450 0.3700 0.3450 0.3450 8,900 -0.03(-6.76%)
Dec 12, 2023 0.3749 0.3895 0.3300 0.3700 68,938 +0.04(+12.12%)
Dec 11, 2023 0.3425 0.3896 0.3300 0.3300 83,239 -0.06(-15.36%)
Dec 08, 2023 0.3600 0.3899 0.3411 0.3899 34,438 +0.03(+8.01%)
Dec 07, 2023 0.3800 0.3900 0.3556 0.3610 49,500 -0.03(-7.44%)
Dec 06, 2023 0.4300 0.4300 0.3600 0.3900 94,387 -0.04(-9.30%)
Dec 05, 2023 0.4300 0.4400 0.4000 0.4300 58,368 +0.00(+0.00%)
Dec 04, 2023 0.4990 0.4990 0.4300 0.4300 30,572 -0.07(-13.83%)
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.