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 (%)
May 31, 2022 1.730 1.730 1.630 1.660 30,629 -0.07(-4.05%)
May 27, 2022 1.750 1.800 1.620 1.730 29,945 -0.02(-1.14%)
May 26, 2022 1.840 1.840 1.705 1.750 10,925 -0.07(-3.85%)
May 25, 2022 1.620 1.900 1.620 1.820 36,185 +0.16(+9.64%)
May 24, 2022 1.710 1.730 1.660 1.660 5,250 -0.03(-1.78%)
May 23, 2022 1.740 1.755 1.690 1.690 11,328 -0.01(-0.59%)
May 20, 2022 1.550 1.800 1.550 1.700 25,874 -0.03(-1.73%)
May 19, 2022 1.720 1.730 1.685 1.730 2,640 +0.03(+1.76%)
May 18, 2022 1.700 1.740 1.695 1.700 10,240 +0.00(+0.00%)
May 17, 2022 1.690 1.700 1.650 1.700 18,531 +0.02(+1.49%)
May 16, 2022 1.630 1.730 1.580 1.675 3,414 -0.04(-2.62%)
May 13, 2022 1.650 1.720 1.650 1.720 47,309 +0.07(+4.24%)
May 12, 2022 1.600 1.650 1.600 1.650 38,720 +0.00(+0.00%)
May 11, 2022 1.680 1.710 1.580 1.650 42,409 -0.03(-1.79%)
May 10, 2022 1.640 1.680 1.640 1.680 618 +0.04(+2.44%)
May 09, 2022 1.670 1.720 1.640 1.640 3,242 -0.05(-2.96%)
May 06, 2022 1.660 1.690 1.600 1.690 6,618 -0.01(-0.59%)
May 05, 2022 1.730 1.790 1.675 1.700 14,239 -0.04(-2.30%)
May 04, 2022 1.710 1.740 1.700 1.740 8,644 +0.04(+2.35%)
May 03, 2022 1.670 1.730 1.630 1.700 9,128 +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.