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 29, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 28, 2018 3.950 3.950 3.950 3.950 184 -0.05(-1.25%)
Mar 27, 2018 4.000 4.000 4.000 4.000 1,000 -0.10(-2.44%)
Mar 23, 2018 4.100 4.100 4.100 0 +0.10(+2.50%)
Mar 21, 2018 4.000 4.000 4.000 8 +0.00(+0.00%)
Mar 19, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 16, 2018 4.000 4.000 4.000 4.000 237 +0.00(+0.00%)
Mar 15, 2018 4.260 4.600 4.000 4.000 10,459 -0.80(-16.67%)
Mar 13, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 12, 2018 4.940 4.940 4.800 4.800 3,492 +0.10(+2.13%)
Mar 09, 2018 4.700 4.700 4.700 4.700 555 +0.40(+9.30%)
Mar 08, 2018 4.300 4.300 4.300 4.300 200 -0.40(-8.41%)
Mar 07, 2018 4.890 4.900 4.500 4.695 2,604 +0.20(+4.33%)
Mar 06, 2018 4.500 4.500 4.500 4.500 584 -0.40(-8.16%)
Mar 05, 2018 4.900 4.900 4.900 4.900 300 +0.10(+2.08%)
Mar 02, 2018 4.500 4.800 4.500 4.800 3,929 +0.30(+6.67%)
Mar 01, 2018 4.500 4.500 4.500 4.500 514 +0.40(+9.76%)
Feb 28, 2018 3.950 4.110 3.950 4.100 990 -0.40(-8.89%)
Feb 27, 2018 4.990 4.990 4.500 4.500 2,110 +0.50(+12.50%)
Feb 26, 2018 4.110 4.500 4.000 4.000 3,995 -0.26(-6.10%)
Feb 23, 2018 4.010 4.385 4.010 4.260 1,014 +0.02(+0.47%)
Feb 22, 2018 4.150 4.250 4.150 4.240 1,300 +0.43(+11.29%)
Feb 21, 2018 4.500 4.500 3.810 3.810 4,324 -0.30(-7.30%)
Feb 20, 2018 5.000 5.000 4.100 4.110 1,636 -0.89(-17.80%)
Feb 16, 2018 5.000 5.000 5.000 0 +1.10(+28.21%)
Feb 15, 2018 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Feb 13, 2018 3.850 3.850 3.850 0 -0.15(-3.75%)
Feb 12, 2018 4.000 4.000 4.000 4.000 900 +0.00(+0.00%)
Feb 09, 2018 4.000 4.000 4.000 4.000 149 +0.15(+3.90%)
Feb 07, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
Feb 06, 2018 3.950 3.950 3.850 3.950 1,377 +0.15(+3.95%)
Feb 05, 2018 3.790 3.800 3.800 2,434 +0.01(+0.26%)
Feb 02, 2018 3.950 3.990 3.400 3.790 3,959 +0.00(+0.00%)
Feb 01, 2018 3.790 3.790 3.790 3.790 170 +0.04(+1.07%)
Jan 31, 2018 3.510 3.950 2.820 3.750 847 +0.07(+1.90%)
Jan 30, 2018 3.950 4.000 3.680 3.680 3,720 +0.03(+0.82%)
Jan 29, 2018 3.650 3.650 3.650 3.650 334 -0.10(-2.67%)
Jan 26, 2018 3.840 3.850 3.600 3.750 3,299 +0.10(+2.74%)
Jan 25, 2018 3.500 3.840 3.500 3.650 3,114 +0.20(+5.80%)
Jan 24, 2018 3.250 3.500 3.250 3.450 2,707 +0.21(+6.48%)
Jan 23, 2018 3.260 3.260 3.220 3.240 3,439 -0.10(-2.99%)
Jan 19, 2018 3.340 3.340 3.340 5 +0.24(+7.74%)
Jan 18, 2018 3.195 3.195 2.760 3.100 1,634 -0.10(-3.13%)
Jan 17, 2018 3.180 3.200 3.180 3.200 934 +0.04(+1.27%)
Jan 16, 2018 3.160 3.160 3.160 3.160 483 +0.00(+0.00%)
Jan 12, 2018 3.160 3.160 3.160 0 +0.00(+0.00%)
Jan 11, 2018 3.170 3.170 2.790 3.160 4,864 -0.02(-0.63%)
Jan 10, 2018 3.030 3.115 3.030 3.180 200 -0.02(-0.63%)
Jan 08, 2018 3.200 3.200 3.200 0 -0.25(-7.25%)
Jan 05, 2018 3.440 3.450 3.300 3.450 1,555 +0.34(+10.93%)
Jan 04, 2018 3.250 3.450 3.100 3.110 5,268 -0.29(-8.53%)
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.