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 UNCHANGED
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 30, 2022 1.205 1.300 1.140 1.300 19,730 +0.07(+5.69%)
Dec 29, 2022 1.130 1.250 1.130 1.230 14,968 +0.05(+4.24%)
Dec 28, 2022 1.240 1.240 1.180 1.180 2,531 -0.06(-4.84%)
Dec 27, 2022 1.200 1.250 1.200 1.240 3,623 -0.03(-2.36%)
Dec 23, 2022 1.270 1.270 1.220 1.270 16,876 +0.00(+0.00%)
Dec 22, 2022 1.250 1.270 1.210 1.270 17,737 +0.00(+0.00%)
Dec 21, 2022 1.180 1.270 1.100 1.270 31,379 +0.08(+6.72%)
Dec 20, 2022 1.180 1.205 1.100 1.190 20,732 +0.01(+0.85%)
Dec 19, 2022 1.200 1.202 1.180 1.180 6,035 -0.08(-6.35%)
Dec 16, 2022 1.200 1.270 1.200 1.260 1,000 +0.09(+7.69%)
Dec 15, 2022 1.290 1.290 1.170 1.170 4,350 -0.11(-8.59%)
Dec 14, 2022 1.300 1.300 1.280 1.280 3,460 -0.02(-1.54%)
Dec 13, 2022 1.330 1.330 1.215 1.300 13,987 +0.05(+4.00%)
Dec 12, 2022 1.300 1.340 1.250 1.250 7,873 -0.06(-4.58%)
Dec 09, 2022 1.270 1.310 1.270 1.310 10,430 +0.07(+5.65%)
Dec 08, 2022 1.300 1.300 1.240 1.240 1,980 -0.06(-4.62%)
Dec 07, 2022 1.250 1.300 1.200 1.300 37,262 +0.10(+8.33%)
Dec 06, 2022 1.240 1.250 1.170 1.200 28,252 -0.01(-0.83%)
Dec 05, 2022 1.195 1.240 1.195 1.210 9,702 +0.02(+1.68%)
Dec 02, 2022 1.185 1.190 1.160 1.190 27,872 +0.00(+0.00%)
Dec 01, 2022 1.130 1.210 1.130 1.190 1,890 +0.06(+5.31%)
Nov 30, 2022 1.175 1.190 1.130 1.130 18,917 -0.07(-5.83%)
Nov 29, 2022 1.200 1.200 1.139 1.200 14,350 +0.01(+0.84%)
Nov 28, 2022 1.180 1.200 1.170 1.190 3,105 +0.00(+0.00%)
Nov 23, 2022 1.190 0 +0.00(+0.00%)
Nov 22, 2022 1.100 1.260 1.090 1.190 41,084 -0.08(-6.30%)
Nov 21, 2022 1.260 1.270 1.240 1.270 2,860 +0.00(+0.00%)
Nov 18, 2022 1.220 1.275 1.210 1.270 10,615 +0.03(+2.83%)
Nov 17, 2022 1.235 1.235 1.235 1.235 500 -0.01(-1.20%)
Nov 16, 2022 1.230 1.250 1.200 1.250 12,612 +0.06(+5.04%)
Nov 15, 2022 1.100 1.190 1.091 1.190 26,117 +0.00(+0.17%)
Nov 14, 2022 1.170 1.188 1.130 1.188 14,650 -0.03(-2.62%)
Nov 11, 2022 1.210 1.240 1.140 1.220 26,917 +0.01(+0.83%)
Nov 10, 2022 1.131 1.290 1.080 1.210 24,698 +0.02(+1.68%)
Nov 09, 2022 1.180 1.200 1.035 1.190 18,947 +0.01(+0.85%)
Nov 08, 2022 1.180 1.200 1.170 1.180 24,014 -0.01(-0.84%)
Nov 07, 2022 1.240 1.240 1.170 1.190 4,093 -0.04(-3.25%)
Nov 04, 2022 1.200 1.240 1.170 1.230 19,026 -0.02(-1.60%)
Nov 03, 2022 1.180 1.250 1.170 1.250 14,524 +0.08(+6.84%)
Nov 02, 2022 1.220 1.240 1.170 1.170 14,467 -0.05(-4.10%)
Nov 01, 2022 1.160 1.230 1.160 1.220 8,713 +0.02(+1.67%)
Oct 31, 2022 1.180 1.200 1.170 1.200 4,356 +0.05(+4.35%)
Oct 28, 2022 1.180 1.200 1.110 1.150 17,592 +0.00(+0.00%)
Oct 27, 2022 1.120 1.150 1.110 1.150 7,607 +0.05(+4.55%)
Oct 26, 2022 1.150 1.275 0.9116 1.100 37,914 -0.01(-0.90%)
Oct 25, 2022 1.230 1.230 1.060 1.110 22,760 -0.10(-8.26%)
Oct 24, 2022 1.210 8 -0.05(-3.97%)
Oct 21, 2022 1.250 1.290 1.240 1.260 5,469 +0.03(+2.64%)
Oct 20, 2022 1.250 1.320 1.170 1.228 34,981 +0.01(+0.62%)
Oct 19, 2022 1.250 1.270 1.110 1.220 28,541 -0.06(-4.69%)
Oct 18, 2022 1.300 1.300 1.270 1.280 5,224 -0.02(-1.54%)
Oct 17, 2022 1.270 1.330 1.250 1.300 5,881 +0.03(+2.36%)
Oct 14, 2022 1.270 1.300 1.270 1.270 17,766 +0.01(+1.01%)
Oct 13, 2022 1.300 1.300 1.257 1.257 11,945 -0.06(-4.39%)
Oct 12, 2022 1.335 1.340 1.310 1.315 11,547 -0.02(-1.13%)
Oct 11, 2022 1.300 1.330 1.300 1.330 9,260 -0.01(-0.75%)
Oct 10, 2022 1.330 1.345 1.320 1.340 15,950 +0.02(+1.52%)
Oct 07, 2022 1.270 1.325 1.260 1.320 2,700 +0.08(+6.45%)
Oct 06, 2022 1.300 1.320 1.240 1.240 7,676 -0.05(-3.88%)
Oct 05, 2022 1.280 1.350 1.280 1.290 6,002 +0.01(+0.78%)
Oct 04, 2022 1.280 1.300 1.270 1.280 3,429 -0.02(-1.54%)
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.