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 )

0.2070 -0.0058 (-2.73%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 24, 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 (%)
Apr 29, 2022 1.790 1.830 1.780 1.800 10,614 +0.00(+0.00%)
Apr 28, 2022 1.850 1.850 1.800 1.800 5,580 -0.05(-2.70%)
Apr 27, 2022 1.680 1.850 1.670 1.850 25,110 +0.18(+10.78%)
Apr 26, 2022 1.650 1.670 1.650 1.670 24,817 -0.01(-0.60%)
Apr 25, 2022 1.655 1.730 1.620 1.680 37,399 +0.04(+2.44%)
Apr 22, 2022 1.690 1.740 1.640 1.640 20,680 -0.05(-2.96%)
Apr 21, 2022 1.760 1.770 1.680 1.690 14,156 -0.07(-3.98%)
Apr 20, 2022 1.790 1.800 1.760 1.760 7,520 -0.02(-1.12%)
Apr 19, 2022 1.786 1.800 1.770 1.780 10,084 -0.02(-1.11%)
Apr 18, 2022 1.800 1.800 1.780 1.800 6,574 -0.05(-2.70%)
Apr 14, 2022 1.830 1.850 1.780 1.850 6,755 -0.01(-0.54%)
Apr 13, 2022 1.800 1.920 1.800 1.860 4,051 -0.03(-1.59%)
Apr 12, 2022 1.810 1.950 1.780 1.890 26,894 +0.07(+3.85%)
Apr 11, 2022 1.840 1.880 1.810 1.820 32,952 -0.02(-1.09%)
Apr 08, 2022 1.945 1.945 1.810 1.840 28,810 -0.09(-4.66%)
Apr 07, 2022 1.920 1.930 1.810 1.930 27,928 +0.01(+0.52%)
Apr 06, 2022 2.040 2.070 1.750 1.920 66,842 -0.08(-4.00%)
Apr 05, 2022 2.070 2.110 2.000 2.000 35,968 -0.06(-2.91%)
Apr 04, 2022 2.400 2.400 2.030 2.060 21,401 -0.22(-9.65%)
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.