Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pressure Biosciences (OP: PBIO )

0.2199 -0.0070 (-3.09%)
Streaming Delayed Price Updated: 2:07 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 (%)
Feb 28, 2023 1.720 1.800 1.700 1.800 10,112 +0.04(+2.27%)
Feb 27, 2023 1.850 1.850 1.750 1.760 3,049 -0.04(-2.22%)
Feb 24, 2023 1.812 1.890 1.760 1.800 8,407 -0.09(-4.76%)
Feb 23, 2023 1.810 1.890 1.732 1.890 12,390 +0.08(+4.42%)
Feb 22, 2023 1.800 1.810 1.750 1.810 5,144 +0.01(+0.56%)
Feb 21, 2023 1.800 1.800 1.783 1.800 5,705 -0.01(-0.55%)
Feb 17, 2023 1.800 1.810 1.750 1.810 10,324 -0.04(-2.16%)
Feb 16, 2023 1.881 1.900 1.730 1.850 3,181 -0.05(-2.63%)
Feb 15, 2023 1.900 1.900 1.870 1.900 1,240 -0.03(-1.55%)
Feb 14, 2023 1.850 1.940 1.820 1.930 8,804 +0.03(+1.58%)
Feb 13, 2023 1.850 1.950 1.750 1.900 13,193 +0.06(+3.54%)
Feb 10, 2023 1.720 1.950 1.710 1.835 17,948 +0.02(+1.38%)
Feb 09, 2023 1.980 1.980 1.805 1.810 12,294 -0.19(-9.50%)
Feb 08, 2023 1.790 2.040 1.790 2.000 26,583 +0.19(+10.50%)
Feb 07, 2023 1.880 1.950 1.770 1.810 8,350 -0.02(-1.09%)
Feb 06, 2023 1.910 1.910 1.750 1.830 14,645 -0.02(-1.08%)
Feb 03, 2023 2.010 2.030 1.840 1.850 27,463 -0.13(-6.57%)
Feb 02, 2023 2.050 2.050 1.960 1.980 6,868 -0.07(-3.41%)
Feb 01, 2023 1.990 2.100 1.970 2.050 48,615 +0.10(+5.13%)
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 23,898 +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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.