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 )

0.2342 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 9, 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 (%)
Mar 29, 2019 3.650 3.740 3.500 3.510 2,600 +0.01(+0.29%)
Mar 28, 2019 3.360 3.770 2.880 3.500 13,758 +0.15(+4.48%)
Mar 27, 2019 3.350 3.750 3.350 3.350 12,439 +0.15(+4.69%)
Mar 26, 2019 3.040 3.780 3.015 3.200 16,567 +0.20(+6.67%)
Mar 25, 2019 2.855 3.000 2.855 3.000 6,451 +0.18(+6.38%)
Mar 22, 2019 3.000 3.000 2.800 2.820 7,400 -0.18(-6.00%)
Mar 21, 2019 3.100 3.100 2.680 3.000 14,527 +0.00(+0.00%)
Mar 20, 2019 3.190 3.190 2.900 3.000 19,014 -0.19(-5.96%)
Mar 19, 2019 3.350 3.350 3.080 3.190 2,966 -0.08(-2.45%)
Mar 18, 2019 3.395 3.780 3.270 3.270 6,426 +0.00(+0.00%)
Mar 15, 2019 3.250 3.345 3.100 3.270 8,900 +0.00(+0.00%)
Mar 14, 2019 3.205 3.750 3.205 3.270 12,110 +0.01(+0.31%)
Mar 13, 2019 3.700 3.850 3.200 3.260 12,243 -0.51(-13.53%)
Mar 12, 2019 3.755 3.850 3.500 3.770 5,807 +0.03(+0.80%)
Mar 11, 2019 3.820 3.850 3.610 3.740 4,492 -0.08(-2.09%)
Mar 08, 2019 3.750 3.900 3.740 3.820 8,200 +0.08(+2.14%)
Mar 07, 2019 3.850 3.890 3.610 3.740 7,598 -0.07(-1.84%)
Mar 06, 2019 3.610 3.890 3.610 3.810 12,947 +0.04(+1.06%)
Mar 05, 2019 3.860 3.860 3.770 3.770 5,910 -0.08(-2.08%)
Mar 04, 2019 3.750 3.880 3.750 3.850 6,188 +0.10(+2.67%)
Mar 01, 2019 3.800 3.900 3.750 3.750 14,500 -0.05(-1.32%)
Feb 28, 2019 3.850 3.900 3.780 3.800 18,369 +0.00(+0.00%)
Feb 27, 2019 3.100 3.810 3.100 3.800 43,611 +0.44(+13.10%)
Feb 26, 2019 3.050 3.360 3.050 3.360 3,829 +0.35(+11.63%)
Feb 25, 2019 3.360 3.360 3.000 3.010 13,959 -0.35(-10.42%)
Feb 22, 2019 3.500 3.500 3.050 3.360 14,200 -0.19(-5.35%)
Feb 21, 2019 3.480 3.750 3.370 3.550 24,607 +0.16(+4.72%)
Feb 20, 2019 3.420 3.500 3.060 3.390 32,636 +0.09(+2.73%)
Feb 19, 2019 3.070 3.600 3.070 3.300 32,691 +0.25(+8.20%)
Feb 15, 2019 3.380 3.380 3.050 3.050 21,600 -0.34(-10.03%)
Feb 14, 2019 3.440 3.480 3.210 3.390 27,016 +0.19(+5.94%)
Feb 13, 2019 2.370 3.590 2.350 3.200 80,813 +1.01(+46.12%)
Feb 12, 2019 2.190 2.380 2.140 2.190 12,252 +0.06(+2.82%)
Feb 11, 2019 2.290 2.440 2.110 2.130 11,186 -0.16(-6.99%)
Feb 08, 2019 2.400 2.400 2.060 2.290 17,100 -0.11(-4.58%)
Feb 07, 2019 2.800 2.800 2.300 2.400 28,593 -0.36(-13.14%)
Feb 06, 2019 3.385 3.680 2.750 2.763 27,704 -0.34(-10.87%)
Feb 05, 2019 2.850 3.450 2.690 3.100 46,900 +0.43(+16.10%)
Feb 04, 2019 2.370 2.920 2.320 2.670 56,278 +0.37(+16.09%)
Feb 01, 2019 2.260 2.370 2.120 2.300 52,200 +0.10(+4.55%)
Jan 31, 2019 2.410 2.690 2.110 2.200 61,043 -0.21(-8.71%)
Jan 30, 2019 2.645 3.000 2.072 2.410 32,685 -0.23(-8.71%)
Jan 29, 2019 2.380 2.750 2.380 2.640 10,256 +0.59(+28.78%)
Jan 28, 2019 2.150 2.150 2.010 2.050 2,828 -0.10(-4.65%)
Jan 25, 2019 2.070 2.250 2.070 2.150 3,900 +0.00(+0.00%)
Jan 24, 2019 2.300 2.300 2.100 2.150 6,129 -0.02(-0.92%)
Jan 23, 2019 2.200 2.200 2.100 2.170 4,847 -0.11(-4.82%)
Jan 22, 2019 2.300 2.300 2.280 2.280 6,800 +0.08(+3.64%)
Jan 18, 2019 2.050 2.300 2.050 2.200 2,300 +0.17(+8.37%)
Jan 17, 2019 2.040 2.040 2.000 2.030 3,245 -0.02(-0.98%)
Jan 16, 2019 2.000 2.090 2.000 2.050 2,461 -0.25(-10.87%)
Jan 15, 2019 1.950 2.300 1.950 2.300 324 +0.09(+4.07%)
Jan 14, 2019 2.090 2.210 1.890 2.210 1,943 +0.14(+6.76%)
Jan 11, 2019 2.050 2.070 2.050 2.070 1,000 +0.02(+0.98%)
Jan 10, 2019 2.000 2.150 2.000 2.050 3,130 -0.05(-2.38%)
Jan 09, 2019 2.140 2.290 2.100 2.100 8,400 -0.05(-2.33%)
Jan 08, 2019 2.100 2.290 1.950 2.150 1,811 -0.14(-6.11%)
Jan 07, 2019 2.280 2.290 2.280 2.290 729 +0.09(+4.09%)
Jan 04, 2019 2.200 2.250 2.100 2.200 3,000 -0.08(-3.51%)
Jan 03, 2019 2.150 2.280 2.100 2.280 589 -0.05(-2.15%)
Jan 02, 2019 2.100 2.340 2.100 2.330 2,194 +0.08(+3.56%)
Dec 31, 2018 2.020 2.250 2.020 2.250 4,700 +0.17(+8.17%)
Dec 28, 2018 1.960 2.240 1.960 2.080 1,700 +0.05(+2.46%)
Dec 27, 2018 2.280 2.280 2.030 2.030 883 -0.11(-5.14%)
Dec 26, 2018 1.970 2.140 1.970 2.140 467 +0.09(+4.39%)
Dec 24, 2018 1.990 2.140 1.990 2.050 2,200 +0.00(+0.00%)
Dec 21, 2018 2.000 2.070 1.990 2.050 2,600 +0.00(+0.00%)
Dec 20, 2018 2.200 2.200 1.960 2.050 5,814 -0.03(-1.44%)
Dec 19, 2018 2.000 2.390 2.000 2.080 7,685 -0.12(-5.45%)
Dec 18, 2018 2.550 2.550 2.010 2.200 19,497 -0.30(-12.00%)
Dec 17, 2018 1.520 2.500 1.520 2.500 2,672 +0.98(+64.47%)
Dec 14, 2018 1.770 1.850 1.520 1.520 6,500 -0.33(-17.84%)
Dec 13, 2018 1.900 1.900 1.770 1.850 6,708 -0.05(-2.63%)
Dec 12, 2018 1.800 1.950 1.780 1.900 12,710 +0.13(+7.34%)
Dec 11, 2018 1.990 1.990 1.770 1.770 4,734 -0.11(-5.85%)
Dec 10, 2018 2.000 2.000 1.880 1.880 1,175 -0.12(-6.00%)
Dec 07, 2018 1.960 2.000 1.772 2.000 8,600 -0.01(-0.50%)
Dec 06, 2018 1.960 2.080 1.960 2.010 15,140 +0.06(+3.08%)
Dec 04, 2018 2.290 2.290 1.820 1.950 19,500 -0.10(-4.88%)
Dec 03, 2018 2.270 2.270 2.025 2.050 8,166 -0.32(-13.50%)
Nov 30, 2018 2.490 2.490 2.150 2.370 4,900 -0.10(-4.05%)
Nov 29, 2018 2.400 2.470 2.000 2.470 3,021 +0.05(+2.07%)
Nov 28, 2018 2.450 2.450 1.870 2.420 18,638 -0.05(-2.02%)
Nov 27, 2018 2.790 2.790 2.455 2.470 7,179 -0.32(-11.47%)
Nov 26, 2018 3.000 3.000 2.700 2.790 8,054 -0.31(-10.00%)
Nov 23, 2018 3.080 3.100 2.910 3.100 1,000 +0.05(+1.64%)
Nov 21, 2018 3.050 3.050 3.050 0 -0.25(-7.58%)
Nov 20, 2018 2.990 3.500 2.990 3.300 3,292 +0.40(+13.79%)
Nov 19, 2018 2.960 2.960 2.900 2.900 1,836 -0.55(-15.94%)
Nov 16, 2018 3.400 3.670 3.400 3.450 4,300 +0.20(+6.15%)
Nov 15, 2018 3.150 3.250 2.900 3.250 5,820 +0.25(+8.33%)
Nov 14, 2018 3.200 3.200 3.000 3.000 3,915 +0.00(+0.00%)
Nov 13, 2018 3.200 3.200 2.770 3.000 5,033 -0.20(-6.25%)
Nov 12, 2018 3.600 3.600 3.200 3.200 1,200 -0.45(-12.33%)
Nov 09, 2018 3.290 3.700 3.250 3.650 7,700 +0.50(+15.87%)
Nov 08, 2018 2.750 3.200 2.630 3.150 4,750 +0.40(+14.55%)
Nov 07, 2018 2.850 2.850 2.600 2.750 9,260 +0.12(+4.56%)
Nov 06, 2018 3.270 3.320 2.630 2.630 9,191 -0.64(-19.57%)
Nov 05, 2018 3.270 3.270 3.270 3.270 500 -0.08(-2.39%)
Nov 02, 2018 3.270 3.350 3.270 3.350 1,000 -0.15(-4.29%)
Nov 01, 2018 3.200 3.500 3.200 3.500 2,305 +0.40(+12.90%)
Oct 31, 2018 3.190 3.190 2.915 3.100 2,159 -0.15(-4.62%)
Oct 30, 2018 3.350 3.400 3.150 3.250 3,744 +0.02(+0.62%)
Oct 29, 2018 3.300 3.300 3.230 3.230 1,867 -0.30(-8.50%)
Oct 26, 2018 3.190 3.530 3.190 3.530 1,500 +0.34(+10.66%)
Oct 25, 2018 3.400 3.400 3.160 3.190 4,903 -0.36(-10.14%)
Oct 24, 2018 3.550 3.550 3.550 3.550 201 +0.00(+0.00%)
Oct 22, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 19, 2018 3.600 3.600 3.550 3.550 2,000 +0.10(+2.90%)
Oct 18, 2018 3.680 3.680 3.450 3.450 407 +0.25(+7.81%)
Oct 17, 2018 3.730 3.730 3.150 3.200 2,408 +0.00(+0.00%)
Oct 16, 2018 3.740 3.740 3.200 3.200 2,257 -0.13(-3.90%)
Oct 15, 2018 3.390 3.750 3.330 3.330 4,050 -0.10(-2.92%)
Oct 12, 2018 3.550 3.700 3.430 3.430 2,700 +0.18(+5.54%)
Oct 11, 2018 3.540 3.560 3.250 3.250 900 -0.05(-1.52%)
Oct 10, 2018 3.230 3.230 3.300 700 +0.07(+2.17%)
Oct 09, 2018 3.500 3.500 3.230 3.230 1,800 -0.36(-10.03%)
Oct 08, 2018 3.470 3.590 3.470 3.590 230 +0.29(+8.79%)
Oct 05, 2018 3.510 3.630 3.300 3.300 4,800 -0.45(-12.00%)
Oct 04, 2018 3.730 3.750 3.730 3.750 600 +0.15(+4.17%)
Oct 03, 2018 3.720 3.720 3.600 3.600 701 +0.00(+0.00%)
Oct 02, 2018 3.600 4.100 3.340 3.600 7,910 +0.00(+0.00%)
Oct 01, 2018 3.750 3.750 3.600 3.600 1,263 -0.10(-2.70%)
Sep 28, 2018 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Sep 27, 2018 3.750 3.750 3.750 3.750 3,950 +0.15(+4.17%)
Sep 26, 2018 3.600 3.600 3.600 3.600 1,645 +0.00(+0.00%)
Sep 25, 2018 3.600 3.600 3.600 3.600 1,333 +0.00(+0.00%)
Sep 24, 2018 3.600 3.750 3.600 3.600 1,801 -0.15(-4.00%)
Sep 21, 2018 3.700 3.750 3.650 3.750 5,200 +0.05(+1.35%)
Sep 20, 2018 3.420 3.700 3.420 3.700 2,369 +0.20(+5.71%)
Sep 19, 2018 3.600 3.600 3.500 3.500 1,375 -0.20(-5.41%)
Sep 18, 2018 3.450 3.740 3.450 3.700 3,053 +0.33(+9.63%)
Sep 17, 2018 3.750 3.750 3.375 3.375 4,827 -0.37(-9.76%)
Sep 14, 2018 3.950 3.950 3.300 3.740 5,900 -0.21(-5.32%)
Sep 13, 2018 3.970 4.000 3.950 3.950 1,965 +0.45(+12.86%)
Sep 12, 2018 3.980 3.980 3.500 3.500 1,307 +0.00(+0.00%)
Sep 11, 2018 4.000 4.000 3.500 3.500 2,481 -0.50(-12.50%)
Sep 07, 2018 4.000 4.000 4.000 0 +0.34(+9.29%)
Sep 06, 2018 3.460 3.660 3.460 3.660 1,451 +0.14(+3.98%)
Sep 05, 2018 3.520 3.580 3.520 3.520 3,957 +0.02(+0.57%)
Sep 04, 2018 3.660 3.660 3.500 3.500 781 -0.14(-3.85%)
Aug 31, 2018 3.640 3.640 3.640 0 +0.09(+2.54%)
Aug 30, 2018 3.390 3.550 3.310 3.550 866 +0.11(+3.20%)
Aug 29, 2018 3.670 3.870 3.440 3.440 1,262 -0.05(-1.43%)
Aug 28, 2018 3.300 3.870 3.260 3.490 2,031 +0.27(+8.39%)
Aug 27, 2018 3.220 3.220 3.210 3.220 2,427 -0.15(-4.45%)
Aug 24, 2018 3.370 3.370 3.370 3.370 3,100 +0.16(+4.98%)
Aug 23, 2018 3.400 3.400 3.210 3.210 6,342 -0.39(-10.83%)
Aug 22, 2018 3.510 3.930 3.200 3.600 11,732 -0.38(-9.55%)
Aug 21, 2018 3.940 3.980 3.920 3.980 1,303 +0.00(+0.00%)
Aug 20, 2018 3.790 3.980 3.790 3.980 3,620 +0.01(+0.25%)
Aug 17, 2018 3.930 4.000 3.380 3.970 4,200 -0.01(-0.25%)
Aug 16, 2018 3.950 3.990 3.950 3.980 3,545 +0.03(+0.76%)
Aug 15, 2018 3.900 4.000 3.700 3.950 2,720 +0.05(+1.28%)
Aug 14, 2018 3.900 3.900 3.900 3.900 302 +0.05(+1.30%)
Aug 13, 2018 3.600 4.000 3.600 3.850 8,435 +0.25(+6.94%)
Aug 10, 2018 3.400 3.600 3.400 3.600 500 +0.00(+0.00%)
Aug 09, 2018 3.600 3.600 3.600 3.600 1,001 +0.07(+1.98%)
Aug 08, 2018 3.500 3.530 3.330 3.530 636 +0.13(+3.82%)
Aug 06, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 03, 2018 3.400 3.750 3.400 3.400 1,700 -0.03(-0.87%)
Aug 02, 2018 3.430 3.430 3.430 3.430 167 -0.01(-0.29%)
Aug 01, 2018 3.440 3.440 3.440 3.440 153 +0.00(+0.00%)
Jul 31, 2018 3.440 3.440 3.435 3.440 1,129 -0.06(-1.71%)
Jul 30, 2018 3.520 3.520 3.500 3.500 1,550 -0.45(-11.39%)
Jul 27, 2018 3.950 3.950 3.950 3.950 100 +0.35(+9.72%)
Jul 26, 2018 3.790 3.790 3.590 3.600 2,601 +0.17(+4.96%)
Jul 25, 2018 3.460 3.460 3.430 3.430 807 -0.17(-4.72%)
Jul 23, 2018 3.600 3.600 3.600 55 -0.35(-8.86%)
Jul 20, 2018 3.800 3.950 3.800 3.950 500 +0.15(+3.95%)
Jul 19, 2018 3.790 3.800 3.790 3.800 454 +0.40(+11.76%)
Jul 17, 2018 3.400 3.400 3.400 19 -0.40(-10.53%)
Jul 16, 2018 3.800 3.800 3.800 3.800 351 -0.05(-1.30%)
Jul 13, 2018 3.650 3.850 3.650 3.850 1,255 +0.05(+1.32%)
Jul 10, 2018 3.800 3.800 3.800 0 +0.10(+2.70%)
Jul 09, 2018 3.700 3.700 3.700 3.700 500 +0.00(+0.00%)
Jul 06, 2018 3.900 3.900 3.340 3.700 1,650 +0.37(+11.11%)
Jul 05, 2018 3.330 3.330 3.330 3.330 125 -0.57(-14.62%)
Jul 02, 2018 3.900 3.900 3.900 0 -0.04(-1.02%)
Jun 29, 2018 3.360 3.940 3.360 3.940 642 +0.61(+18.32%)
Jun 27, 2018 3.330 3.330 3.330 0 -0.57(-14.62%)
Jun 26, 2018 3.900 3.900 3.900 3.900 600 -0.10(-2.50%)
Jun 25, 2018 3.190 4.000 3.190 4.000 495 +0.25(+6.67%)
Jun 22, 2018 3.750 3.750 3.750 3.750 101 -0.22(-5.54%)
Jun 21, 2018 4.000 4.000 3.970 3.970 1,630 +0.01(+0.25%)
Jun 20, 2018 4.000 4.000 3.950 3.960 1,950 -0.04(-1.00%)
Jun 19, 2018 4.000 4.000 4.000 4.000 1,266 -0.10(-2.44%)
Jun 18, 2018 4.000 4.100 4.000 4.100 5,775 +0.20(+5.13%)
Jun 15, 2018 3.900 3.750 3.900 2,474 +0.15(+4.00%)
Jun 14, 2018 3.490 3.750 3.490 3.750 3,717 +0.25(+7.14%)
Jun 13, 2018 3.590 3.600 3.500 3.500 4,824 +0.02(+0.57%)
Jun 12, 2018 3.300 3.480 3.300 3.480 1,067 +0.41(+13.36%)
Jun 11, 2018 3.150 3.150 3.070 3.070 3,869 -0.43(-12.29%)
Jun 07, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 05, 2018 3.500 3.500 3.500 0 +0.50(+16.67%)
Jun 04, 2018 3.190 3.420 2.810 3.000 3,614 -0.35(-10.45%)
Jun 01, 2018 2.960 3.350 2.760 3.350 1,161 -0.25(-6.94%)
May 30, 2018 3.600 3.600 3.600 10 -0.05(-1.37%)
May 29, 2018 3.350 3.650 3.300 3.650 3,279 +0.05(+1.39%)
May 24, 2018 3.600 3.600 3.600 0 +0.10(+2.86%)
May 23, 2018 3.500 3.500 3.500 3.500 100 +0.15(+4.48%)
May 21, 2018 3.350 3.350 3.350 0 -0.44(-11.61%)
May 18, 2018 3.890 3.900 3.790 3.790 816 +0.11(+2.99%)
May 17, 2018 3.350 3.680 3.350 3.680 700 +0.35(+10.51%)
May 16, 2018 3.360 3.360 3.330 3.330 500 -0.57(-14.62%)
May 15, 2018 3.270 3.900 3.270 3.900 1,100 +0.63(+19.27%)
May 14, 2018 3.800 3.800 3.270 3.270 1,125 -0.73(-18.25%)
May 11, 2018 3.900 4.000 3.900 4.000 1,003 +0.10(+2.56%)
May 10, 2018 3.500 3.900 2.700 3.900 2,034 +0.20(+5.41%)
May 09, 2018 3.650 3.700 3.450 3.700 730 +0.20(+5.71%)
May 08, 2018 3.350 3.500 3.350 3.500 300 +0.45(+14.75%)
May 07, 2018 3.400 3.400 3.020 3.050 3,295 -0.35(-10.29%)
May 04, 2018 3.400 3.400 3.400 3.400 1,104 +0.05(+1.49%)
May 03, 2018 3.750 4.000 3.350 3.350 6,520 -0.40(-10.67%)
May 02, 2018 3.500 3.750 3.500 3.750 2,339 +0.05(+1.35%)
May 01, 2018 3.710 3.710 3.600 3.700 1,122 -0.30(-7.50%)
Apr 30, 2018 4.000 4.000 4.000 4.000 556 +0.00(+0.00%)
Apr 27, 2018 4.000 4.000 4.000 4.000 251 +0.10(+2.56%)
Apr 26, 2018 3.830 3.900 3.830 3.900 841 -0.10(-2.50%)
Apr 25, 2018 3.750 4.000 3.750 4.000 2,619 +0.20(+5.26%)
Apr 24, 2018 3.300 3.800 3.290 3.800 1,334 +0.30(+8.57%)
Apr 20, 2018 3.500 3.500 3.500 0 +0.20(+6.06%)
Apr 18, 2018 3.300 3.300 3.300 14 -0.50(-13.16%)
Apr 17, 2018 3.750 3.800 3.700 3.800 911 +0.00(+0.00%)
Apr 16, 2018 3.800 3.800 3.800 3.800 301 +0.00(+0.00%)
Apr 13, 2018 3.800 3.800 3.800 3.800 100 -0.09(-2.31%)
Apr 12, 2018 4.000 4.000 3.305 3.890 2,300 -0.11(-2.75%)
Apr 11, 2018 3.920 4.000 3.920 4.000 1,504 +0.06(+1.52%)
Apr 10, 2018 3.940 3.940 3.940 3.940 148 +0.14(+3.68%)
Apr 05, 2018 3.800 3.800 3.800 30 +0.05(+1.33%)
Apr 04, 2018 3.750 3.750 3.750 3.750 107 +0.00(+0.00%)
Apr 03, 2018 3.750 3.750 3.750 3.750 3,201 +0.10(+2.74%)
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.