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
)
0.0105
UNCHANGED
Streaming Delayed Price
Updated: 1:22 PM EDT, Jul 23, 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 (%)
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%)
Jun 03, 2024
0.2500
0.2500
0.2046
0.2046
34,690
-0.03(-11.04%)
May 31, 2024
0.2200
0.2650
0.2200
0.2300
18,124
-0.02(-8.00%)
May 30, 2024
0.2206
0.2500
0.2032
0.2500
20,814
+0.04(+17.87%)
May 29, 2024
0.2022
0.2349
0.1895
0.2121
58,900
-0.01(-3.46%)
May 28, 2024
0.2105
0.2197
0.2000
0.2197
41,506
-0.01(-2.36%)
May 24, 2024
0.2070
0.2250
0.1770
0.2250
16,700
+0.01(+5.73%)
May 23, 2024
0.2049
0.2178
0.1750
0.2128
105,360
+0.01(+3.35%)
May 22, 2024
0.2121
0.2121
0.2001
0.2059
13,980
+0.01(+2.90%)
May 21, 2024
0.2201
0.2400
0.2001
0.2001
14,000
-0.04(-16.28%)
May 20, 2024
0.2016
0.2390
0.2001
0.2390
26,899
+0.00(+0.00%)
May 17, 2024
0.2400
0.2400
0.2002
0.2390
19,700
-0.00(-0.38%)
May 16, 2024
0.2001
0.2400
0.2001
0.2399
31,900
+0.02(+9.10%)
May 15, 2024
0.2070
0.2200
0.2001
0.2199
21,453
+0.00(+0.00%)
May 14, 2024
0.2026
0.2409
0.2025
0.2199
25,884
-0.01(-3.09%)
May 13, 2024
0.2200
0.2270
0.2026
0.2269
19,476
-0.01(-5.85%)
May 10, 2024
0.2400
0.2500
0.2177
0.2410
72,089
+0.01(+2.90%)
May 09, 2024
0.2400
0.2400
0.2342
0.2342
2,178
+0.00(+1.83%)
May 08, 2024
0.2140
0.2300
0.2100
0.2300
18,000
+0.01(+4.59%)
May 07, 2024
0.2120
0.2199
0.2002
0.2199
9,204
+0.02(+9.90%)
May 06, 2024
0.2247
0.2247
0.2001
0.2001
37,605
-0.02(-9.46%)
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%)
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
.