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 (%)
Sep 29, 2023 0.2000 0.2000 0.1910 0.1950 16,400 -0.00(-2.45%)
Sep 28, 2023 0.2220 0.2220 0.1800 0.1999 70,645 -0.01(-5.44%)
Sep 27, 2023 0.1950 0.2118 0.1900 0.2114 159,497 +0.02(+11.26%)
Sep 26, 2023 0.1950 0.2000 0.1900 0.1900 38,061 -0.01(-3.94%)
Sep 25, 2023 0.1980 0.1999 0.1940 0.1978 69,700 -0.00(-1.10%)
Sep 22, 2023 0.1950 0.2000 0.1900 0.2000 147,237 +0.01(+5.26%)
Sep 21, 2023 0.2050 0.2199 0.1820 0.1900 180,958 -0.01(-6.17%)
Sep 20, 2023 0.2050 0.2100 0.2000 0.2025 147,789 -0.01(-3.53%)
Sep 19, 2023 0.2000 0.2099 0.1820 0.2099 98,974 +0.01(+7.64%)
Sep 18, 2023 0.2000 0.2000 0.1810 0.1950 72,354 -0.01(-2.50%)
Sep 15, 2023 0.2315 0.2500 0.1967 0.2000 133,655 -0.04(-18.37%)
Sep 14, 2023 0.2200 0.2450 0.2069 0.2450 113,711 +0.02(+8.89%)
Sep 13, 2023 0.2200 0.2323 0.2200 0.2250 32,970 +0.00(+1.35%)
Sep 12, 2023 0.2500 0.2500 0.2065 0.2220 201,034 -0.03(-11.20%)
Sep 11, 2023 0.2750 0.2750 0.2500 0.2500 38,337 -0.03(-9.09%)
Sep 08, 2023 0.2750 0.2940 0.2410 0.2750 275,146 -0.02(-8.33%)
Sep 07, 2023 0.3400 0.3438 0.2889 0.3000 89,369 -0.04(-11.06%)
Sep 06, 2023 0.3105 0.3490 0.3105 0.3373 49,079 -0.01(-3.35%)
Sep 05, 2023 0.3100 0.3600 0.2958 0.3490 25,450 +0.04(+12.58%)
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.