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 UNCHANGED
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 (%)
May 30, 2018 3.600 3.600 3.600 10 -0.05(-1.37%)
May 29, 2018 3.350 3.650 3.300 3.650 3,279 +0.05(+1.39%)
May 24, 2018 3.600 3.600 3.600 0 +0.10(+2.86%)
May 23, 2018 3.500 3.500 3.500 3.500 100 +0.15(+4.48%)
May 21, 2018 3.350 3.350 3.350 0 -0.44(-11.61%)
May 18, 2018 3.890 3.900 3.790 3.790 816 +0.11(+2.99%)
May 17, 2018 3.350 3.680 3.350 3.680 700 +0.35(+10.51%)
May 16, 2018 3.360 3.360 3.330 3.330 500 -0.57(-14.62%)
May 15, 2018 3.270 3.900 3.270 3.900 1,100 +0.63(+19.27%)
May 14, 2018 3.800 3.800 3.270 3.270 1,125 -0.73(-18.25%)
May 11, 2018 3.900 4.000 3.900 4.000 1,003 +0.10(+2.56%)
May 10, 2018 3.500 3.900 2.700 3.900 2,034 +0.20(+5.41%)
May 09, 2018 3.650 3.700 3.450 3.700 730 +0.20(+5.71%)
May 08, 2018 3.350 3.500 3.350 3.500 300 +0.45(+14.75%)
May 07, 2018 3.400 3.400 3.020 3.050 3,295 -0.35(-10.29%)
May 04, 2018 3.400 3.400 3.400 3.400 1,104 +0.05(+1.49%)
May 03, 2018 3.750 4.000 3.350 3.350 6,520 -0.40(-10.67%)
May 02, 2018 3.500 3.750 3.500 3.750 2,339 +0.05(+1.35%)
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.