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 )

0.2268 +0.0068 (+3.09%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 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 (%)
Mar 31, 2022 1.900 2.020 1.875 2.020 66,790 +0.12(+6.32%)
Mar 30, 2022 1.795 1.920 1.790 1.900 33,456 +0.10(+5.56%)
Mar 29, 2022 1.890 1.890 1.790 1.800 21,608 -0.09(-4.76%)
Mar 28, 2022 1.860 1.890 1.820 1.890 3,500 +0.07(+3.85%)
Mar 25, 2022 1.880 1.890 1.820 1.820 20,187 -0.03(-1.62%)
Mar 24, 2022 1.920 1.925 1.850 1.850 14,574 -0.07(-3.65%)
Mar 23, 2022 1.870 1.940 1.800 1.920 26,800 +0.07(+3.78%)
Mar 22, 2022 1.855 1.880 1.750 1.850 24,086 +0.01(+0.54%)
Mar 21, 2022 1.800 1.910 1.750 1.840 25,695 -0.06(-3.16%)
Mar 18, 2022 1.850 1.930 1.850 1.900 16,331 +0.01(+0.53%)
Mar 17, 2022 1.880 2.000 1.840 1.890 19,187 +0.05(+3.00%)
Mar 16, 2022 1.850 1.940 1.790 1.835 32,029 -0.02(-0.81%)
Mar 15, 2022 2.005 2.005 1.825 1.850 15,449 -0.15(-7.50%)
Mar 14, 2022 1.985 2.010 1.960 2.000 9,458 +0.01(+0.50%)
Mar 11, 2022 1.950 1.990 1.950 1.990 4,402 -0.01(-0.50%)
Mar 10, 2022 1.970 2.000 1.945 2.000 2,201 +0.05(+2.56%)
Mar 09, 2022 1.880 1.960 1.880 1.950 11,044 +0.07(+3.72%)
Mar 08, 2022 1.910 1.960 1.795 1.880 11,848 -0.07(-3.59%)
Mar 07, 2022 2.000 2.000 1.910 1.950 8,297 -0.05(-2.50%)
Mar 04, 2022 2.010 2.040 1.960 2.000 4,792 -0.01(-0.50%)
Mar 03, 2022 2.150 2.150 1.975 2.010 9,972 +0.00(+0.00%)
Mar 02, 2022 2.010 2.010 1.980 2.010 3,101 +0.02(+1.01%)
Mar 01, 2022 2.020 2.050 1.950 1.990 6,818 -0.12(-5.69%)
Feb 28, 2022 2.050 2.150 1.930 2.110 7,172 +0.09(+4.46%)
Feb 25, 2022 2.110 2.100 1.990 2.020 4,651 -0.11(-5.16%)
Feb 24, 2022 2.080 2.130 1.800 2.130 76,712 +0.00(+0.00%)
Feb 23, 2022 2.100 2.150 2.100 2.130 35,655 +0.03(+1.43%)
Feb 22, 2022 1.850 2.100 1.800 2.100 30,670 -0.03(-1.41%)
Feb 18, 2022 2.130 0 -0.01(-0.47%)
Feb 17, 2022 2.045 2.140 2.000 2.140 9,661 +0.08(+3.88%)
Feb 16, 2022 2.000 2.080 1.995 2.060 14,646 +0.06(+3.26%)
Feb 15, 2022 2.020 2.070 1.960 1.995 27,433 -0.08(-4.09%)
Feb 14, 2022 2.085 2.090 2.080 2.080 824 -0.00(-0.24%)
Feb 11, 2022 2.015 2.100 2.015 2.085 35,734 +0.04(+2.21%)
Feb 10, 2022 2.090 2.095 1.955 2.040 42,988 -0.05(-2.39%)
Feb 09, 2022 2.080 2.100 2.020 2.090 12,740 -0.01(-0.48%)
Feb 08, 2022 2.230 2.230 2.080 2.100 10,801 -0.10(-4.55%)
Feb 07, 2022 2.060 2.230 2.060 2.200 4,275 -0.05(-2.22%)
Feb 04, 2022 2.075 2.250 2.030 2.250 32,063 +0.15(+7.14%)
Feb 03, 2022 2.070 2.050 2.100 2,681 +0.02(+1.20%)
Feb 02, 2022 2.130 2.150 2.000 2.075 20,182 -0.02(-1.19%)
Feb 01, 2022 2.085 2.100 2.075 2.100 5,510 -0.03(-1.41%)
Jan 31, 2022 2.040 2.150 1.950 2.130 13,622 +0.03(+1.43%)
Jan 28, 2022 2.090 2.125 2.090 2.100 9,249 +0.00(+0.00%)
Jan 27, 2022 2.110 2.220 2.090 2.100 31,725 +0.01(+0.48%)
Jan 26, 2022 2.150 2.185 2.000 2.090 16,539 -0.09(-4.13%)
Jan 25, 2022 2.190 2.190 2.090 2.180 11,436 -0.10(-4.39%)
Jan 24, 2022 2.180 2.280 2.140 2.280 17,600 +0.10(+4.59%)
Jan 21, 2022 2.200 2.200 2.180 2.180 6,752 -0.02(-0.91%)
Jan 20, 2022 2.195 2.210 2.190 2.200 9,039 +0.01(+0.46%)
Jan 19, 2022 2.210 2.220 2.180 2.190 6,771 +0.01(+0.45%)
Jan 18, 2022 2.240 2.250 2.180 2.180 8,294 -0.02(-0.90%)
Jan 14, 2022 2.200 0 +0.00(+0.00%)
Jan 13, 2022 2.190 2.230 2.190 2.200 3,204 -0.02(-0.90%)
Jan 12, 2022 2.195 2.230 2.170 2.220 1,371 +0.02(+0.91%)
Jan 11, 2022 2.240 2.240 2.180 2.200 5,823 -0.02(-1.12%)
Jan 10, 2022 2.240 2.270 2.225 2.225 5,020 -0.06(-2.84%)
Jan 07, 2022 2.280 2.300 2.240 2.290 16,925 +0.01(+0.44%)
Jan 06, 2022 2.350 2.400 2.240 2.280 5,775 +0.04(+1.79%)
Jan 05, 2022 2.330 2.330 2.240 2.240 3,301 -0.06(-2.61%)
Jan 04, 2022 2.310 2.340 2.300 2.300 9,171 -0.01(-0.43%)
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.