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 (%)
Aug 31, 2018 3.640 3.640 3.640 0 +0.09(+2.54%)
Aug 30, 2018 3.390 3.550 3.310 3.550 866 +0.11(+3.20%)
Aug 29, 2018 3.670 3.870 3.440 3.440 1,262 -0.05(-1.43%)
Aug 28, 2018 3.300 3.870 3.260 3.490 2,031 +0.27(+8.39%)
Aug 27, 2018 3.220 3.220 3.210 3.220 2,427 -0.15(-4.45%)
Aug 24, 2018 3.370 3.370 3.370 3.370 3,100 +0.16(+4.98%)
Aug 23, 2018 3.400 3.400 3.210 3.210 6,342 -0.39(-10.83%)
Aug 22, 2018 3.510 3.930 3.200 3.600 11,732 -0.38(-9.55%)
Aug 21, 2018 3.940 3.980 3.920 3.980 1,303 +0.00(+0.00%)
Aug 20, 2018 3.790 3.980 3.790 3.980 3,620 +0.01(+0.25%)
Aug 17, 2018 3.930 4.000 3.380 3.970 4,200 -0.01(-0.25%)
Aug 16, 2018 3.950 3.990 3.950 3.980 3,545 +0.03(+0.76%)
Aug 15, 2018 3.900 4.000 3.700 3.950 2,720 +0.05(+1.28%)
Aug 14, 2018 3.900 3.900 3.900 3.900 302 +0.05(+1.30%)
Aug 13, 2018 3.600 4.000 3.600 3.850 8,435 +0.25(+6.94%)
Aug 10, 2018 3.400 3.600 3.400 3.600 500 +0.00(+0.00%)
Aug 09, 2018 3.600 3.600 3.600 3.600 1,001 +0.07(+1.98%)
Aug 08, 2018 3.500 3.530 3.330 3.530 636 +0.13(+3.82%)
Aug 06, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 03, 2018 3.400 3.750 3.400 3.400 1,700 -0.03(-0.87%)
Aug 02, 2018 3.430 3.430 3.430 3.430 167 -0.01(-0.29%)
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.