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 +0.0058 (+2.90%)
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 (%)
Feb 28, 2022 2.050 2.150 1.930 2.110 7,172 +0.09(+4.46%)
Feb 25, 2022 2.110 2.100 1.990 2.020 4,651 -0.11(-5.16%)
Feb 24, 2022 2.080 2.130 1.800 2.130 76,712 +0.00(+0.00%)
Feb 23, 2022 2.100 2.150 2.100 2.130 35,655 +0.03(+1.43%)
Feb 22, 2022 1.850 2.100 1.800 2.100 30,670 -0.03(-1.41%)
Feb 18, 2022 2.130 0 -0.01(-0.47%)
Feb 17, 2022 2.045 2.140 2.000 2.140 9,661 +0.08(+3.88%)
Feb 16, 2022 2.000 2.080 1.995 2.060 14,646 +0.06(+3.26%)
Feb 15, 2022 2.020 2.070 1.960 1.995 27,433 -0.08(-4.09%)
Feb 14, 2022 2.085 2.090 2.080 2.080 824 -0.00(-0.24%)
Feb 11, 2022 2.015 2.100 2.015 2.085 35,734 +0.04(+2.21%)
Feb 10, 2022 2.090 2.095 1.955 2.040 42,988 -0.05(-2.39%)
Feb 09, 2022 2.080 2.100 2.020 2.090 12,740 -0.01(-0.48%)
Feb 08, 2022 2.230 2.230 2.080 2.100 10,801 -0.10(-4.55%)
Feb 07, 2022 2.060 2.230 2.060 2.200 4,275 -0.05(-2.22%)
Feb 04, 2022 2.075 2.250 2.030 2.250 32,063 +0.15(+7.14%)
Feb 03, 2022 2.070 2.050 2.100 2,681 +0.02(+1.20%)
Feb 02, 2022 2.130 2.150 2.000 2.075 20,182 -0.02(-1.19%)
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.