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 )

0.2269 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 13, 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 (%)
May 31, 2023 0.8100 0.8100 0.7500 0.7500 38,780 -0.10(-11.75%)
May 30, 2023 0.8700 0.8800 0.8000 0.8499 38,468 -0.02(-2.31%)
May 26, 2023 0.8700 0.8700 0.8127 0.8700 9,403 +0.00(+0.00%)
May 25, 2023 0.8250 0.8800 0.8200 0.8700 9,855 +0.03(+3.57%)
May 24, 2023 0.8800 0.8800 0.8200 0.8400 14,518 -0.04(-4.55%)
May 23, 2023 0.8100 0.8900 0.7850 0.8800 21,016 +0.00(+0.00%)
May 22, 2023 0.8350 0.8800 0.8300 0.8800 12,025 +0.01(+1.01%)
May 19, 2023 0.8793 0.9100 0.8350 0.8712 52,415 -0.03(-3.17%)
May 18, 2023 0.8800 0.8997 0.8300 0.8997 5,092 +0.01(+1.01%)
May 17, 2023 0.8680 0.9100 0.8400 0.8907 43,142 -0.01(-1.03%)
May 16, 2023 0.8800 0.9300 0.8680 0.9000 16,750 +0.00(+0.00%)
May 15, 2023 0.9300 0.9300 0.8700 0.9000 37,566 -0.05(-5.26%)
May 12, 2023 0.9900 0.9900 0.9000 0.9500 14,615 +0.02(+2.15%)
May 11, 2023 0.9950 0.9950 0.9150 0.9300 7,899 -0.07(-7.00%)
May 10, 2023 1.040 1.040 0.9810 1.000 9,830 +0.00(+0.00%)
May 09, 2023 0.8800 1.000 0.8800 1.000 24,926 +0.12(+13.64%)
May 08, 2023 0.9000 0.9000 0.8402 0.8800 6,096 -0.02(-2.22%)
May 05, 2023 0.9400 0.9400 0.8800 0.9000 8,585 -0.04(-4.26%)
May 04, 2023 0.9400 0.9400 0.8551 0.9400 8,090 +0.00(+0.53%)
May 03, 2023 0.9400 0.9491 0.9350 0.9350 2,810 +0.00(+0.47%)
May 02, 2023 0.9100 0.9500 0.9100 0.9306 15,824 +0.03(+3.31%)
May 01, 2023 0.8551 0.9099 0.8402 0.9008 27,876 -0.00(-0.01%)
Apr 28, 2023 0.8800 0.9009 0.8600 0.9009 27,667 +0.00(+0.09%)
Apr 27, 2023 0.9200 0.9450 0.9001 0.9001 26,670 -0.01(-1.09%)
Apr 26, 2023 0.9300 0.9400 0.9002 0.9100 29,690 -0.03(-3.19%)
Apr 25, 2023 0.9850 0.9850 0.8450 0.9400 108,827 -0.05(-4.57%)
Apr 24, 2023 0.9990 1.050 0.9800 0.9850 56,699 -0.02(-1.50%)
Apr 21, 2023 1.038 1.040 0.9900 1.000 48,813 -0.05(-4.76%)
Apr 20, 2023 1.040 1.070 0.9500 1.050 79,656 +0.03(+2.94%)
Apr 19, 2023 1.010 1.030 0.9900 1.020 21,260 +0.02(+2.00%)
Apr 18, 2023 1.100 1.100 0.9925 1.000 101,424 -0.09(-8.05%)
Apr 17, 2023 1.145 1.145 0.9800 1.087 26,464 -0.03(-2.90%)
Apr 14, 2023 1.040 1.125 1.000 1.120 119,721 +0.13(+12.56%)
Apr 13, 2023 1.160 1.160 0.9950 0.9950 102,944 -0.20(-17.08%)
Apr 12, 2023 1.130 1.200 1.130 1.200 12,085 +0.01(+0.84%)
Apr 11, 2023 1.195 1.200 1.140 1.190 23,638 -0.01(-0.83%)
Apr 10, 2023 1.200 1.235 1.170 1.200 13,006 -0.02(-1.64%)
Apr 06, 2023 1.190 1.245 1.190 1.220 9,317 +0.03(+2.52%)
Apr 05, 2023 1.160 1.190 1.120 1.190 25,304 +0.03(+2.75%)
Apr 04, 2023 1.150 1.200 1.140 1.158 43,221 -0.03(-2.67%)
Apr 03, 2023 1.300 1.300 1.160 1.190 30,441 -0.06(-4.80%)
Mar 31, 2023 1.205 1.370 1.140 1.250 53,462 -0.06(-4.58%)
Mar 30, 2023 1.250 1.330 1.210 1.310 54,114 +0.04(+3.15%)
Mar 29, 2023 1.340 1.350 1.270 1.270 17,525 -0.03(-2.31%)
Mar 28, 2023 1.325 1.400 1.220 1.300 42,285 +0.10(+8.33%)
Mar 27, 2023 1.380 1.440 1.200 1.200 86,405 -0.19(-13.67%)
Mar 24, 2023 1.420 1.420 1.376 1.390 8,512 +0.00(+0.00%)
Mar 23, 2023 1.500 1.500 1.360 1.390 12,041 -0.11(-7.21%)
Mar 22, 2023 1.320 1.550 1.320 1.498 44,625 +0.11(+7.77%)
Mar 21, 2023 1.450 1.450 1.325 1.390 30,333 +0.04(+2.96%)
Mar 20, 2023 1.430 1.450 1.350 1.350 25,692 -0.05(-3.57%)
Mar 17, 2023 1.400 1.450 1.400 1.400 2,415 +0.00(+0.00%)
Mar 16, 2023 1.540 1.625 1.400 1.400 32,453 -0.14(-9.09%)
Mar 15, 2023 1.650 1.650 1.450 1.540 37,597 -0.04(-2.53%)
Mar 14, 2023 1.500 1.600 1.490 1.580 8,604 +0.16(+11.27%)
Mar 13, 2023 1.610 1.610 1.420 1.420 17,604 -0.19(-11.80%)
Mar 10, 2023 1.680 1.720 1.450 1.610 44,957 -0.12(-6.94%)
Mar 09, 2023 1.750 1.750 1.720 1.730 5,948 -0.02(-1.14%)
Mar 08, 2023 1.758 1.758 1.720 1.750 4,740 -0.05(-2.78%)
Mar 07, 2023 1.784 1.800 1.690 1.800 21,134 -0.03(-1.91%)
Mar 06, 2023 1.870 1.890 1.705 1.835 35,597 -0.04(-1.87%)
Mar 03, 2023 1.877 1.880 1.840 1.870 1,780 -0.02(-1.06%)
Mar 02, 2023 1.950 1.950 1.830 1.890 20,256 -0.03(-1.56%)
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.