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 )

0.2171 -0.0098 (-4.32%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 14, 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 (%)
Jan 31, 2023 2.020 2.030 1.935 1.950 21,887 -0.11(-5.11%)
Jan 30, 2023 2.150 2.150 2.020 2.055 33,872 -0.08(-3.97%)
Jan 27, 2023 2.140 2.200 2.080 2.140 49,064 +0.00(+0.00%)
Jan 26, 2023 2.040 2.150 2.040 2.140 13,999 +0.02(+0.94%)
Jan 25, 2023 2.060 2.120 1.900 2.120 38,058 +0.06(+2.91%)
Jan 24, 2023 1.990 2.080 1.990 2.060 15,120 +0.09(+4.57%)
Jan 23, 2023 2.010 2.085 1.930 1.970 66,329 -0.01(-0.51%)
Jan 20, 2023 1.830 1.980 1.820 1.980 68,778 +0.19(+10.61%)
Jan 19, 2023 1.450 1.900 1.435 1.790 155,362 +0.36(+24.81%)
Jan 18, 2023 1.325 1.450 1.310 1.434 28,634 +0.06(+4.69%)
Jan 17, 2023 1.270 1.370 1.255 1.370 32,369 +0.12(+9.60%)
Jan 13, 2023 1.250 1.250 1.238 1.250 10,039 +0.06(+5.04%)
Jan 12, 2023 1.300 1.300 1.190 1.190 1,876 -0.07(-5.56%)
Jan 11, 2023 1.215 1.260 1.170 1.260 23,798 +0.00(+0.00%)
Jan 10, 2023 1.205 1.260 1.180 1.260 16,746 +0.01(+0.80%)
Jan 09, 2023 1.315 1.340 1.110 1.250 21,951 -0.10(-7.41%)
Jan 06, 2023 1.340 1.350 1.276 1.350 18,324 +0.01(+0.75%)
Jan 05, 2023 1.160 1.340 1.110 1.340 29,936 +0.14(+11.67%)
Jan 04, 2023 1.140 1.200 1.140 1.200 12,163 +0.00(+0.00%)
Jan 03, 2023 1.290 1.290 1.170 1.200 12,098 -0.10(-7.69%)
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%)
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.