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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Aug 22, 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 22, 2024 0.0250 0 +0.00(+11.11%)
Aug 14, 2024 0.0225 0 +0.00(+9.76%)
Aug 13, 2024 0.0200 0.0205 0.0200 0.0205 1,850 +0.00(+2.50%)
Aug 09, 2024 0.0200 17 +0.00(+8.11%)
Aug 08, 2024 0.0185 0.0185 0.0185 0.0185 535 +0.00(+2.78%)
Aug 05, 2024 0.0180 0 +0.00(+2.86%)
Aug 02, 2024 0.0175 0.0175 0.0175 0.0175 1,000 +0.00(+6.06%)
Aug 01, 2024 0.0165 0.0165 0.0165 0.0165 1,800 +0.00(+10.00%)
Jul 29, 2024 0.0150 0 +0.00(+36.36%)
Jul 26, 2024 0.0110 0.0110 0.0110 0.0110 300 +0.00(+4.76%)
Jul 23, 2024 0.0105 0 +0.00(+0.00%)
Jul 22, 2024 0.0105 0.0105 0.0105 0.0105 5,000 +0.01(+1400.00%)
Jul 18, 2024 0.0007 0 -0.12(-99.42%)
Jul 17, 2024 0.1100 0.1320 0.0100 0.1200 22,608 -0.00(-2.20%)
Jul 16, 2024 0.1300 0.1300 0.1227 0.1227 904 -0.01(-9.11%)
Jul 15, 2024 0.1380 0.1400 0.1300 0.1350 35,191 +0.01(+3.85%)
Jul 12, 2024 0.1254 0.1300 0.1200 0.1300 12,345 +0.01(+8.33%)
Jul 11, 2024 0.1200 0.1300 0.1102 0.1200 12,900 -0.01(-5.14%)
Jul 10, 2024 0.1196 0.1265 0.1100 0.1265 268,530 -0.00(-1.17%)
Jul 09, 2024 0.1290 0.1290 0.1280 0.1280 4,200 -0.01(-4.48%)
Jul 08, 2024 0.1340 0.1340 0.1340 0.1340 1,001 -0.01(-4.29%)
Jul 05, 2024 0.1196 0.1400 0.1196 0.1400 66,169 +0.02(+17.06%)
Jul 03, 2024 0.1151 0.1196 0.1115 0.1196 11,882 +0.00(+1.96%)
Jul 02, 2024 0.1130 0.1185 0.1101 0.1173 48,238 -0.00(-2.41%)
Jul 01, 2024 0.1256 0.1274 0.1202 0.1202 21,563 -0.01(-5.58%)
Jun 28, 2024 0.1309 0.1400 0.1273 0.1273 31,922 -0.01(-9.01%)
Jun 27, 2024 0.1300 0.1399 0.1230 0.1399 68,500 +0.01(+10.59%)
Jun 26, 2024 0.1222 0.1300 0.1201 0.1265 46,803 +0.01(+10.00%)
Jun 25, 2024 0.1100 0.1400 0.1100 0.1150 101,704 -0.00(-4.17%)
Jun 24, 2024 0.1257 0.1257 0.1065 0.1200 203,045 -0.02(-11.11%)
Jun 21, 2024 0.1415 0.1580 0.1331 0.1350 44,300 -0.01(-6.25%)
Jun 20, 2024 0.1311 0.1500 0.1311 0.1440 92,495 -0.00(-0.69%)
Jun 18, 2024 0.1400 0.1500 0.1400 0.1450 23,306 -0.00(-0.68%)
Jun 17, 2024 0.1500 0.1540 0.1401 0.1460 21,307 -0.00(-2.34%)
Jun 14, 2024 0.1495 0.1495 0.1495 0.1495 4,035 +0.01(+3.96%)
Jun 13, 2024 0.1410 0.1490 0.1300 0.1438 94,746 +0.01(+8.04%)
Jun 12, 2024 0.1538 0.1575 0.1322 0.1331 161,824 -0.02(-15.22%)
Jun 11, 2024 0.1425 0.1570 0.1335 0.1570 119,060 -0.00(-0.32%)
Jun 10, 2024 0.1695 0.1695 0.1425 0.1575 105,173 -0.01(-7.68%)
Jun 07, 2024 0.1750 0.1800 0.1605 0.1706 22,137 -0.01(-5.22%)
Jun 06, 2024 0.2100 0.2100 0.1800 0.1800 7,739 -0.04(-17.77%)
Jun 05, 2024 0.1941 0.2189 0.1700 0.2189 78,468 +0.03(+13.13%)
Jun 04, 2024 0.2045 0.2045 0.1770 0.1935 35,220 -0.01(-5.43%)
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.