Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pressure Biosciences (OP: PBIO )

0.2500 +0.0379 (+17.87%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.