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: 3:25 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 (%)
Aug 31, 2021 2.750 2.800 2.750 2.750 12,618 -0.02(-0.90%)
Aug 30, 2021 2.760 2.850 2.750 2.775 5,520 +0.02(+0.54%)
Aug 27, 2021 2.830 2.940 2.690 2.760 46,102 -0.04(-1.43%)
Aug 26, 2021 2.600 2.840 2.600 2.800 19,689 +0.15(+5.66%)
Aug 25, 2021 2.490 2.885 2.490 2.650 86,225 +0.15(+6.00%)
Aug 24, 2021 2.575 2.650 2.480 2.500 37,662 -0.13(-5.12%)
Aug 23, 2021 2.570 2.680 2.570 2.635 26,154 +0.05(+2.13%)
Aug 20, 2021 2.700 2.725 2.576 2.580 22,400 -0.15(-5.49%)
Aug 19, 2021 2.690 2.830 2.625 2.730 32,823 -0.01(-0.36%)
Aug 18, 2021 2.520 2.900 2.470 2.740 42,849 +0.24(+9.60%)
Aug 17, 2021 2.540 2.580 2.460 2.500 38,122 -0.09(-3.47%)
Aug 16, 2021 2.510 2.650 2.490 2.590 30,984 +0.00(+0.00%)
Aug 13, 2021 2.720 2.720 2.585 2.590 56,095 -0.13(-4.78%)
Aug 12, 2021 2.950 2.990 2.720 2.720 99,965 -0.18(-6.21%)
Aug 11, 2021 2.500 2.920 2.390 2.900 224,022 +0.49(+20.33%)
Aug 10, 2021 2.450 2.550 2.400 2.410 46,317 -0.01(-0.41%)
Aug 09, 2021 2.480 2.520 2.380 2.420 54,669 -0.08(-3.20%)
Aug 06, 2021 2.560 2.700 2.485 2.500 62,359 -0.10(-3.85%)
Aug 05, 2021 2.600 2.760 2.600 2.600 104,663 +0.11(+4.42%)
Aug 04, 2021 2.500 2.750 2.440 2.490 120,959 -0.26(-9.45%)
Aug 03, 2021 2.850 2.900 2.750 2.750 93,503 -0.07(-2.48%)
Aug 02, 2021 3.000 3.000 2.785 2.820 89,339 -0.13(-4.41%)
Jul 30, 2021 2.900 3.000 2.770 2.950 113,342 +0.00(+0.00%)
Jul 29, 2021 2.960 2.990 2.860 2.950 64,070 -0.01(-0.34%)
Jul 28, 2021 2.900 3.000 2.880 2.960 96,648 -0.04(-1.33%)
Jul 27, 2021 3.022 3.080 2.881 3.000 57,045 -0.05(-1.64%)
Jul 26, 2021 3.110 3.390 3.000 3.050 63,820 -0.06(-1.93%)
Jul 23, 2021 3.140 3.150 3.030 3.110 62,227 -0.04(-1.27%)
Jul 22, 2021 3.130 3.200 3.100 3.150 19,509 +0.04(+1.29%)
Jul 21, 2021 3.100 3.290 3.050 3.110 102,793 +0.10(+3.32%)
Jul 20, 2021 3.150 3.150 2.990 3.010 137,146 -0.04(-1.31%)
Jul 19, 2021 3.240 3.400 3.050 3.050 96,882 -0.25(-7.58%)
Jul 16, 2021 3.230 3.680 3.230 3.300 82,884 -0.12(-3.51%)
Jul 15, 2021 4.100 4.120 3.400 3.420 84,543 -0.48(-12.31%)
Jul 14, 2021 4.300 4.310 3.800 3.900 58,958 -0.41(-9.51%)
Jul 13, 2021 4.200 4.700 4.200 4.310 151,117 +0.11(+2.62%)
Jul 12, 2021 4.380 4.400 3.920 4.200 81,679 -0.20(-4.55%)
Jul 09, 2021 4.980 4.980 3.980 4.400 213,266 -0.29(-6.18%)
Jul 08, 2021 4.050 4.740 3.400 4.690 299,174 +0.68(+16.96%)
Jul 07, 2021 2.495 4.030 2.440 4.010 666,893 +1.63(+68.49%)
Jul 06, 2021 2.480 2.490 1.970 2.380 18,647 -0.02(-0.83%)
Jul 02, 2021 2.300 2.480 2.280 2.400 25,013 -0.02(-0.83%)
Jul 01, 2021 2.170 2.480 2.135 2.420 66,466 +0.25(+11.52%)
Jun 30, 2021 2.100 2.170 2.085 2.170 7,639 +0.09(+4.33%)
Jun 29, 2021 2.090 2.100 2.070 2.080 2,861 +0.00(+0.00%)
Jun 28, 2021 2.150 2.200 2.080 2.080 13,284 -0.03(-1.42%)
Jun 25, 2021 2.160 2.185 2.000 2.110 10,066 -0.01(-0.47%)
Jun 24, 2021 2.100 2.200 1.935 2.120 16,844 -0.03(-1.40%)
Jun 23, 2021 2.090 2.150 2.000 2.150 21,097 +0.06(+2.87%)
Jun 22, 2021 1.800 2.100 1.750 2.090 29,415 +0.29(+16.11%)
Jun 21, 2021 1.770 1.800 1.750 1.800 3,214 +0.00(+0.00%)
Jun 18, 2021 1.850 1.850 1.770 1.800 8,627 -0.08(-4.26%)
Jun 17, 2021 1.900 1.900 1.800 1.880 4,986 +0.03(+1.62%)
Jun 16, 2021 1.850 1.850 1.800 1.850 6,752 +0.00(+0.00%)
Jun 15, 2021 1.850 1.850 1.850 1.850 502 -0.05(-2.63%)
Jun 14, 2021 1.900 1.925 1.825 1.900 6,385 -0.06(-2.81%)
Jun 11, 2021 1.910 1.955 1.910 1.955 638 +0.05(+2.36%)
Jun 10, 2021 1.910 1.980 1.910 1.910 2,840 -0.07(-3.54%)
Jun 09, 2021 1.950 2.030 1.910 1.980 21,409 +0.07(+3.66%)
Jun 08, 2021 1.960 2.000 1.905 1.910 6,337 -0.04(-2.05%)
Jun 07, 2021 1.970 2.000 1.950 1.950 2,867 -0.02(-1.02%)
Jun 04, 2021 1.950 2.050 1.750 1.970 6,099 +0.08(+4.51%)
Jun 03, 2021 1.950 2.050 1.850 1.885 3,650 -0.07(-3.58%)
Jun 02, 2021 1.950 2.000 1.857 1.955 2,425 -0.04(-2.25%)
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.