Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pressure Biosciences
(OP:
PBIO
)
0.2210
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 03, 2024
0.2500
0.2500
0.2001
0.2210
28,000
-0.03(-11.60%)
May 02, 2024
0.2400
0.2670
0.2120
0.2500
31,403
+0.01(+5.35%)
May 01, 2024
0.2300
0.2485
0.2200
0.2373
54,170
-0.00(-0.50%)
Apr 30, 2024
0.2385
0.2385
0.2385
0.2385
100
-0.00(-0.50%)
Apr 29, 2024
0.2253
0.2397
0.2195
0.2397
7,100
+0.01(+5.69%)
Apr 26, 2024
0.2268
0.2268
0.2268
0.2268
400
+0.01(+3.09%)
Apr 25, 2024
0.2300
0.2300
0.2139
0.2200
23,368
-0.01(-4.35%)
Apr 24, 2024
0.2500
0.2699
0.2300
0.2300
12,358
-0.01(-6.12%)
Apr 23, 2024
0.2450
0.2450
0.2450
0.2450
5,200
+0.00(+0.00%)
Apr 22, 2024
0.2600
0.2800
0.2301
0.2450
32,500
-0.01(-4.30%)
Apr 19, 2024
0.2401
0.2870
0.2400
0.2560
33,300
-0.01(-5.08%)
Apr 18, 2024
0.2500
0.2697
0.2250
0.2697
37,260
+0.00(+0.00%)
Apr 17, 2024
0.2697
0.2697
0.2400
0.2697
20,107
+0.02(+7.88%)
Apr 16, 2024
0.2500
0.2500
0.2190
0.2500
43,225
+0.00(+0.12%)
Apr 15, 2024
0.2600
0.2900
0.2350
0.2497
47,845
-0.05(-15.78%)
Apr 12, 2024
0.3100
0.3100
0.2600
0.2965
40,420
+0.00(+0.54%)
Apr 11, 2024
0.2330
0.3000
0.2098
0.2949
71,593
+0.07(+34.05%)
Apr 10, 2024
0.2200
0.2399
0.2200
0.2200
48,470
-0.01(-4.35%)
Apr 09, 2024
0.2300
0.2400
0.2100
0.2300
140,314
-0.02(-8.04%)
Apr 08, 2024
0.2700
0.2770
0.2501
0.2501
17,761
+0.00(+0.00%)
Apr 05, 2024
0.2400
0.2770
0.2150
0.2501
32,293
-0.01(-5.59%)
Apr 04, 2024
0.2650
0.2650
0.2200
0.2649
15,670
+0.01(+5.12%)
Apr 03, 2024
0.2000
0.2700
0.2000
0.2520
18,800
+0.05(+26.00%)
Apr 02, 2024
0.1700
0.2050
0.1700
0.2000
42,427
+0.03(+17.65%)
Apr 01, 2024
0.1753
0.1850
0.1700
0.1700
96,720
-0.01(-2.97%)
Mar 28, 2024
0.1699
0.1840
0.1699
0.1752
57,634
+0.02(+13.03%)
Mar 27, 2024
0.1698
0.1699
0.1502
0.1550
163,749
-0.00(-0.26%)
Mar 26, 2024
0.1550
0.1699
0.1550
0.1554
28,735
+0.00(+0.26%)
Mar 25, 2024
0.1750
0.1870
0.1550
0.1550
80,580
-0.01(-3.13%)
Mar 22, 2024
0.1900
0.1936
0.1600
0.1600
109,949
-0.02(-9.60%)
Mar 21, 2024
0.2100
0.2100
0.1690
0.1770
149,412
+0.01(+5.36%)
Mar 20, 2024
0.1410
0.1680
0.1400
0.1680
665,644
+0.02(+16.99%)
Mar 19, 2024
0.1660
0.1660
0.1410
0.1436
409,967
-0.02(-13.49%)
Mar 18, 2024
0.1850
0.1890
0.1580
0.1660
101,465
-0.01(-6.74%)
Mar 15, 2024
0.1800
0.1900
0.1667
0.1780
66,094
-0.00(-2.47%)
Mar 14, 2024
0.1900
0.1900
0.1710
0.1825
37,553
-0.00(-1.46%)
Mar 13, 2024
0.1902
0.1903
0.1777
0.1852
19,950
-0.01(-7.40%)
Mar 12, 2024
0.2000
0.2000
0.1867
0.2000
16,950
+0.00(+0.00%)
Mar 11, 2024
0.2100
0.2100
0.1853
0.2000
42,350
+0.01(+5.32%)
Mar 08, 2024
0.1800
0.1899
0.1700
0.1899
106,645
+0.02(+11.57%)
Mar 07, 2024
0.1710
0.1900
0.1496
0.1702
260,320
-0.01(-5.44%)
Mar 06, 2024
0.1683
0.1998
0.1680
0.1800
191,024
-0.01(-5.26%)
Mar 05, 2024
0.1924
0.1924
0.1800
0.1900
91,370
-0.01(-4.90%)
Mar 04, 2024
0.1700
0.1999
0.1700
0.1998
114,044
+0.01(+5.16%)
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
.