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 +0.0042 (+1.83%)
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 (%)
Dec 31, 2020 2.120 2.120 2.120 26,885 +0.01(+0.47%)
Dec 30, 2020 1.850 2.300 1.850 2.110 26,885 +0.01(+0.48%)
Dec 29, 2020 2.095 2.100 2.050 2.100 8,107 +0.00(+0.00%)
Dec 28, 2020 2.250 2.360 1.700 2.100 66,361 -0.26(-11.02%)
Dec 24, 2020 2.085 2.750 2.085 2.360 49,000 +0.16(+7.27%)
Dec 23, 2020 2.135 2.200 1.920 2.200 40,099 +0.03(+1.38%)
Dec 22, 2020 2.380 2.380 2.170 2.170 21,864 -0.19(-8.05%)
Dec 21, 2020 2.540 2.550 2.310 2.360 25,810 -0.14(-5.60%)
Dec 18, 2020 2.300 3.000 2.300 2.500 102,300 +0.20(+8.70%)
Dec 17, 2020 2.710 2.900 2.300 2.300 61,603 -0.41(-14.97%)
Dec 16, 2020 2.360 2.750 2.200 2.705 90,053 +0.35(+14.62%)
Dec 15, 2020 2.420 2.500 2.200 2.360 14,524 -0.06(-2.48%)
Dec 14, 2020 2.300 2.500 2.230 2.420 32,525 +0.19(+8.76%)
Dec 11, 2020 2.120 2.400 2.080 2.225 20,900 -0.17(-7.29%)
Dec 10, 2020 2.250 2.450 2.100 2.400 34,160 +0.15(+6.67%)
Dec 09, 2020 2.000 2.250 1.800 2.250 13,699 +0.05(+2.27%)
Dec 08, 2020 2.300 2.300 1.800 2.200 20,372 -0.18(-7.56%)
Dec 07, 2020 2.500 2.500 2.350 2.380 20,201 -0.12(-4.80%)
Dec 04, 2020 2.200 2.750 2.120 2.500 81,100 +0.32(+14.68%)
Dec 03, 2020 2.080 2.190 2.000 2.180 94,313 +0.15(+7.39%)
Dec 02, 2020 1.680 2.180 1.596 2.030 159,138 +0.38(+23.03%)
Dec 01, 2020 1.480 1.840 1.480 1.650 40,192 +0.19(+13.01%)
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%)
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.