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 )

0.2410 +0.0068 (+2.90%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 (%)
Feb 29, 2024 0.2050 0.2050 0.1804 0.2049 155,262 -0.00(-0.05%)
Feb 28, 2024 0.1999 0.2074 0.1801 0.2050 69,489 +0.01(+7.89%)
Feb 27, 2024 0.1950 0.2050 0.1650 0.1900 174,222 -0.01(-3.31%)
Feb 26, 2024 0.2210 0.2335 0.1880 0.1965 195,041 -0.03(-14.57%)
Feb 23, 2024 0.2085 0.2330 0.1925 0.2300 35,090 -0.00(-1.50%)
Feb 22, 2024 0.2337 0.2337 0.1855 0.2335 138,652 -0.00(-0.09%)
Feb 21, 2024 0.2100 0.2337 0.2020 0.2337 94,240 +0.00(+0.00%)
Feb 20, 2024 0.2444 0.2444 0.2030 0.2337 113,133 -0.01(-4.61%)
Feb 16, 2024 0.2400 0.2450 0.2350 0.2450 34,435 +0.00(+0.00%)
Feb 15, 2024 0.2897 0.2897 0.2194 0.2450 88,385 -0.01(-2.00%)
Feb 14, 2024 0.2500 0.2500 0.2353 0.2500 71,888 +0.00(+0.00%)
Feb 13, 2024 0.2601 0.2703 0.2394 0.2500 153,425 -0.03(-10.71%)
Feb 12, 2024 0.2610 0.2800 0.2400 0.2800 49,470 +0.00(+0.18%)
Feb 09, 2024 0.2900 0.2950 0.2650 0.2795 36,845 -0.01(-3.62%)
Feb 08, 2024 0.3042 0.3349 0.2900 0.2900 98,015 -0.04(-13.41%)
Feb 07, 2024 0.3400 0.3400 0.3040 0.3349 27,090 -0.01(-1.50%)
Feb 06, 2024 0.3002 0.3570 0.3000 0.3400 103,480 +0.04(+13.33%)
Feb 05, 2024 0.3500 0.3770 0.2860 0.3000 56,683 -0.02(-6.25%)
Feb 02, 2024 0.3300 0.3594 0.3154 0.3200 28,005 +0.02(+6.67%)
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.