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 +0.0058 (+2.90%)
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, 2022 1.640 1.700 1.620 1.620 3,734 -0.08(-4.71%)
Aug 30, 2022 1.655 1.745 1.620 1.700 11,167 +0.04(+2.72%)
Aug 29, 2022 1.700 1.700 1.620 1.655 6,191 -0.04(-2.65%)
Aug 26, 2022 1.700 1.700 1.685 1.700 1,690 +0.00(+0.00%)
Aug 25, 2022 1.800 1.850 1.630 1.700 12,566 -0.07(-4.23%)
Aug 24, 2022 1.790 1.800 1.700 1.775 5,870 +0.01(+0.57%)
Aug 23, 2022 1.740 1.800 1.650 1.765 12,215 +0.12(+7.62%)
Aug 22, 2022 1.740 1.740 1.620 1.640 13,152 -0.09(-5.20%)
Aug 19, 2022 1.690 1.800 1.670 1.730 9,738 -0.01(-0.57%)
Aug 18, 2022 1.800 1.850 1.740 1.740 13,072 +0.06(+3.57%)
Aug 17, 2022 1.760 1.760 1.680 1.680 13,306 -0.03(-1.75%)
Aug 16, 2022 1.800 1.800 1.710 1.710 10,535 -0.09(-5.00%)
Aug 15, 2022 1.840 1.840 1.790 1.800 7,194 +0.01(+0.56%)
Aug 12, 2022 1.820 1.840 1.785 1.790 4,750 -0.05(-2.72%)
Aug 11, 2022 1.720 1.867 1.700 1.840 26,450 +0.09(+5.14%)
Aug 10, 2022 1.690 1.750 1.670 1.750 7,707 +0.03(+1.74%)
Aug 09, 2022 1.790 1.790 1.707 1.720 22,136 -0.07(-3.91%)
Aug 08, 2022 1.850 1.850 1.780 1.790 19,748 -0.06(-3.24%)
Aug 05, 2022 1.800 1.850 1.720 1.850 33,561 +0.01(+0.54%)
Aug 04, 2022 1.790 1.840 1.770 1.840 17,580 +0.09(+5.14%)
Aug 03, 2022 1.750 1.790 1.750 1.750 2,806 -0.02(-1.13%)
Aug 02, 2022 1.770 1.790 1.760 1.770 14,760 -0.04(-2.21%)
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.