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 )

0.2410 +0.0068 (+2.90%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 (%)
Mar 31, 2023 1.205 1.370 1.140 1.250 53,462 -0.06(-4.58%)
Mar 30, 2023 1.250 1.330 1.210 1.310 54,114 +0.04(+3.15%)
Mar 29, 2023 1.340 1.350 1.270 1.270 17,525 -0.03(-2.31%)
Mar 28, 2023 1.325 1.400 1.220 1.300 42,285 +0.10(+8.33%)
Mar 27, 2023 1.380 1.440 1.200 1.200 86,405 -0.19(-13.67%)
Mar 24, 2023 1.420 1.420 1.376 1.390 8,512 +0.00(+0.00%)
Mar 23, 2023 1.500 1.500 1.360 1.390 12,041 -0.11(-7.21%)
Mar 22, 2023 1.320 1.550 1.320 1.498 44,625 +0.11(+7.77%)
Mar 21, 2023 1.450 1.450 1.325 1.390 30,333 +0.04(+2.96%)
Mar 20, 2023 1.430 1.450 1.350 1.350 25,692 -0.05(-3.57%)
Mar 17, 2023 1.400 1.450 1.400 1.400 2,415 +0.00(+0.00%)
Mar 16, 2023 1.540 1.625 1.400 1.400 32,453 -0.14(-9.09%)
Mar 15, 2023 1.650 1.650 1.450 1.540 37,597 -0.04(-2.53%)
Mar 14, 2023 1.500 1.600 1.490 1.580 8,604 +0.16(+11.27%)
Mar 13, 2023 1.610 1.610 1.420 1.420 17,604 -0.19(-11.80%)
Mar 10, 2023 1.680 1.720 1.450 1.610 44,957 -0.12(-6.94%)
Mar 09, 2023 1.750 1.750 1.720 1.730 5,948 -0.02(-1.14%)
Mar 08, 2023 1.758 1.758 1.720 1.750 4,740 -0.05(-2.78%)
Mar 07, 2023 1.784 1.800 1.690 1.800 21,134 -0.03(-1.91%)
Mar 06, 2023 1.870 1.890 1.705 1.835 35,597 -0.04(-1.87%)
Mar 03, 2023 1.877 1.880 1.840 1.870 1,780 -0.02(-1.06%)
Mar 02, 2023 1.950 1.950 1.830 1.890 20,256 -0.03(-1.56%)
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.