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 (%)
Jul 31, 2020 1.790 1.990 1.760 1.990 15,100 +0.02(+1.02%)
Jul 30, 2020 1.990 1.990 1.970 1.970 1,480 -0.02(-1.01%)
Jul 29, 2020 1.810 2.080 1.810 1.990 9,821 -0.02(-1.00%)
Jul 28, 2020 2.110 2.120 1.930 2.010 7,445 -0.09(-4.29%)
Jul 27, 2020 2.060 2.100 1.910 2.100 17,745 +0.04(+1.94%)
Jul 24, 2020 2.270 2.270 2.050 2.060 6,600 -0.16(-7.21%)
Jul 23, 2020 2.070 2.300 1.975 2.220 16,768 +0.07(+3.26%)
Jul 22, 2020 2.100 2.200 1.900 2.150 14,670 +0.05(+2.38%)
Jul 21, 2020 1.810 2.100 1.770 2.100 28,876 +0.30(+16.67%)
Jul 20, 2020 1.700 1.850 1.700 1.800 39,921 +0.11(+6.51%)
Jul 17, 2020 1.760 1.775 1.510 1.690 12,400 -0.06(-3.43%)
Jul 16, 2020 1.910 1.950 1.740 1.750 8,804 -0.07(-3.85%)
Jul 15, 2020 1.900 1.950 1.760 1.820 6,123 -0.08(-4.21%)
Jul 14, 2020 1.850 1.900 1.800 1.900 7,513 +0.01(+0.53%)
Jul 13, 2020 1.900 1.940 1.800 1.890 8,468 -0.01(-0.26%)
Jul 10, 2020 1.960 1.960 1.800 1.895 9,600 -0.00(-0.26%)
Jul 09, 2020 1.850 1.960 1.800 1.900 8,974 +0.00(+0.00%)
Jul 08, 2020 2.000 2.150 1.900 1.900 36,608 -0.10(-5.00%)
Jul 07, 2020 2.120 2.120 1.990 2.000 26,822 -0.10(-4.76%)
Jul 06, 2020 1.945 2.150 1.945 2.100 5,455 -0.03(-1.41%)
Jul 02, 2020 2.200 2.200 1.990 2.130 10,500 -0.02(-0.93%)
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.