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 )

0.2342 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 9, 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 (%)
Nov 30, 2020 1.520 1.525 1.460 1.460 6,645 -0.07(-4.89%)
Nov 27, 2020 1.540 1.590 1.535 1.535 1,300 +0.06(+4.42%)
Nov 25, 2020 1.490 1.590 1.470 1.470 9,200 -0.03(-2.00%)
Nov 24, 2020 1.300 1.600 1.300 1.500 13,326 -0.03(-1.96%)
Nov 23, 2020 1.620 1.670 1.530 1.530 4,748 -0.14(-8.38%)
Nov 20, 2020 1.300 1.730 1.300 1.670 5,800 +0.05(+3.09%)
Nov 19, 2020 1.750 1.775 1.610 1.620 15,015 -0.06(-3.57%)
Nov 18, 2020 1.710 1.800 1.560 1.680 28,269 +0.07(+4.35%)
Nov 17, 2020 1.690 1.725 1.600 1.610 21,378 -0.04(-2.42%)
Nov 16, 2020 1.650 1.660 1.620 1.650 22,368 -0.05(-2.94%)
Nov 13, 2020 1.680 1.820 1.635 1.700 17,000 +0.15(+9.68%)
Nov 12, 2020 1.500 1.600 1.500 1.550 8,432 +0.05(+3.33%)
Nov 11, 2020 1.500 1.550 1.471 1.500 9,302 -0.02(-1.32%)
Nov 10, 2020 1.450 1.560 1.400 1.520 11,260 +0.14(+10.14%)
Nov 09, 2020 1.570 1.670 1.290 1.380 21,424 -0.08(-5.48%)
Nov 06, 2020 1.510 1.650 1.460 1.460 23,000 +0.04(+2.82%)
Nov 05, 2020 1.540 1.570 1.400 1.420 4,368 -0.09(-5.96%)
Nov 04, 2020 1.460 1.535 1.455 1.510 2,857 +0.06(+4.14%)
Nov 03, 2020 1.460 1.530 1.450 1.450 6,373 -0.07(-4.61%)
Nov 02, 2020 1.450 1.630 1.450 1.520 4,231 +0.07(+4.83%)
Oct 30, 2020 1.825 1.825 1.440 1.450 7,700 -0.30(-17.14%)
Oct 29, 2020 1.710 1.750 1.450 1.750 16,000 +0.05(+2.94%)
Oct 28, 2020 1.750 1.750 1.700 1.700 7,110 +0.01(+0.59%)
Oct 27, 2020 1.530 1.720 1.530 1.690 9,704 +0.15(+9.39%)
Oct 26, 2020 1.495 1.550 1.305 1.545 30,951 +0.04(+3.00%)
Oct 23, 2020 1.500 1.510 1.500 1.500 5,400 -0.01(-0.66%)
Oct 22, 2020 1.550 1.550 1.510 1.510 10,318 -0.02(-1.31%)
Oct 21, 2020 1.780 1.810 1.530 1.530 41,323 -0.24(-13.56%)
Oct 20, 2020 1.630 1.770 1.630 1.770 26,433 +0.08(+4.73%)
Oct 19, 2020 1.680 1.700 1.680 1.690 756 -0.07(-3.98%)
Oct 16, 2020 1.580 1.790 1.570 1.760 22,100 +0.19(+12.10%)
Oct 15, 2020 1.600 1.700 1.430 1.570 36,895 -0.07(-4.27%)
Oct 14, 2020 1.710 1.710 1.600 1.640 40,838 +0.05(+3.14%)
Oct 13, 2020 1.710 1.710 1.440 1.590 35,203 -0.14(-8.09%)
Oct 12, 2020 1.725 1.840 1.610 1.730 56,327 +0.07(+4.22%)
Oct 09, 2020 1.600 1.750 1.600 1.660 9,500 -0.04(-2.35%)
Oct 08, 2020 1.710 1.800 1.590 1.700 30,850 +0.00(+0.00%)
Oct 07, 2020 1.720 1.720 1.600 1.700 24,553 +0.00(+0.00%)
Oct 06, 2020 1.650 1.780 1.490 1.700 49,002 +0.07(+4.29%)
Oct 05, 2020 1.560 1.680 1.550 1.630 31,450 +0.02(+1.24%)
Oct 02, 2020 1.600 1.620 1.540 1.610 35,800 +0.01(+0.63%)
Oct 01, 2020 1.460 1.630 1.460 1.600 32,721 +0.08(+5.26%)
Sep 30, 2020 1.510 1.650 1.400 1.520 56,220 +0.01(+0.66%)
Sep 29, 2020 1.530 1.540 1.430 1.510 17,573 -0.02(-1.31%)
Sep 28, 2020 1.600 1.600 1.510 1.530 15,466 -0.09(-5.56%)
Sep 25, 2020 1.620 1.620 1.585 1.620 1,400 +0.03(+1.89%)
Sep 24, 2020 1.650 1.740 1.590 1.590 15,718 -0.05(-2.76%)
Sep 23, 2020 1.815 1.815 1.635 1.635 13,480 -0.11(-6.57%)
Sep 22, 2020 1.810 1.810 1.750 1.750 5,067 -0.02(-1.13%)
Sep 21, 2020 1.760 1.840 1.750 1.770 3,213 -0.03(-1.67%)
Sep 18, 2020 1.770 1.840 1.760 1.800 2,400 -0.06(-3.23%)
Sep 17, 2020 1.850 1.860 1.830 1.860 1,969 -0.04(-2.11%)
Sep 16, 2020 1.835 1.900 1.830 1.900 5,121 +0.00(+0.00%)
Sep 15, 2020 1.810 1.900 1.780 1.900 51,758 +0.08(+4.40%)
Sep 14, 2020 1.820 1.820 1.820 1.820 111 +0.01(+0.55%)
Sep 11, 2020 1.750 1.840 1.750 1.810 6,400 -0.04(-2.16%)
Sep 10, 2020 1.840 1.850 1.820 1.850 1,939 +0.05(+2.78%)
Sep 09, 2020 1.810 1.810 1.750 1.800 2,170 -0.02(-1.10%)
Sep 08, 2020 1.820 1.820 1.820 1.820 121 -0.03(-1.62%)
Sep 04, 2020 1.800 1.850 1.800 1.850 4,900 +0.01(+0.54%)
Sep 03, 2020 1.825 1.840 1.825 1.840 1,863 +0.03(+1.66%)
Sep 02, 2020 1.830 1.850 1.810 1.810 5,262 +0.00(+0.00%)
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.