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 )

0.2410 +0.0068 (+2.90%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 28, 2018 3.950 3.950 3.950 3.950 184 -0.05(-1.25%)
Mar 27, 2018 4.000 4.000 4.000 4.000 1,000 -0.10(-2.44%)
Mar 23, 2018 4.100 4.100 4.100 0 +0.10(+2.50%)
Mar 21, 2018 4.000 4.000 4.000 8 +0.00(+0.00%)
Mar 19, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 16, 2018 4.000 4.000 4.000 4.000 237 +0.00(+0.00%)
Mar 15, 2018 4.260 4.600 4.000 4.000 10,459 -0.80(-16.67%)
Mar 13, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 12, 2018 4.940 4.940 4.800 4.800 3,492 +0.10(+2.13%)
Mar 09, 2018 4.700 4.700 4.700 4.700 555 +0.40(+9.30%)
Mar 08, 2018 4.300 4.300 4.300 4.300 200 -0.40(-8.41%)
Mar 07, 2018 4.890 4.900 4.500 4.695 2,604 +0.20(+4.33%)
Mar 06, 2018 4.500 4.500 4.500 4.500 584 -0.40(-8.16%)
Mar 05, 2018 4.900 4.900 4.900 4.900 300 +0.10(+2.08%)
Mar 02, 2018 4.500 4.800 4.500 4.800 3,929 +0.30(+6.67%)
Mar 01, 2018 4.500 4.500 4.500 4.500 514 +0.40(+9.76%)
Feb 28, 2018 3.950 4.110 3.950 4.100 990 -0.40(-8.89%)
Feb 27, 2018 4.990 4.990 4.500 4.500 2,110 +0.50(+12.50%)
Feb 26, 2018 4.110 4.500 4.000 4.000 3,995 -0.26(-6.10%)
Feb 23, 2018 4.010 4.385 4.010 4.260 1,014 +0.02(+0.47%)
Feb 22, 2018 4.150 4.250 4.150 4.240 1,300 +0.43(+11.29%)
Feb 21, 2018 4.500 4.500 3.810 3.810 4,324 -0.30(-7.30%)
Feb 20, 2018 5.000 5.000 4.100 4.110 1,636 -0.89(-17.80%)
Feb 16, 2018 5.000 5.000 5.000 0 +1.10(+28.21%)
Feb 15, 2018 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Feb 13, 2018 3.850 3.850 3.850 0 -0.15(-3.75%)
Feb 12, 2018 4.000 4.000 4.000 4.000 900 +0.00(+0.00%)
Feb 09, 2018 4.000 4.000 4.000 4.000 149 +0.15(+3.90%)
Feb 07, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
Feb 06, 2018 3.950 3.950 3.850 3.950 1,377 +0.15(+3.95%)
Feb 05, 2018 3.790 3.800 3.800 2,434 +0.01(+0.26%)
Feb 02, 2018 3.950 3.990 3.400 3.790 3,959 +0.00(+0.00%)
Feb 01, 2018 3.790 3.790 3.790 3.790 170 +0.04(+1.07%)
Jan 31, 2018 3.510 3.950 2.820 3.750 847 +0.07(+1.90%)
Jan 30, 2018 3.950 4.000 3.680 3.680 3,720 +0.03(+0.82%)
Jan 29, 2018 3.650 3.650 3.650 3.650 334 -0.10(-2.67%)
Jan 26, 2018 3.840 3.850 3.600 3.750 3,299 +0.10(+2.74%)
Jan 25, 2018 3.500 3.840 3.500 3.650 3,114 +0.20(+5.80%)
Jan 24, 2018 3.250 3.500 3.250 3.450 2,707 +0.21(+6.48%)
Jan 23, 2018 3.260 3.260 3.220 3.240 3,439 -0.10(-2.99%)
Jan 19, 2018 3.340 3.340 3.340 5 +0.24(+7.74%)
Jan 18, 2018 3.195 3.195 2.760 3.100 1,634 -0.10(-3.13%)
Jan 17, 2018 3.180 3.200 3.180 3.200 934 +0.04(+1.27%)
Jan 16, 2018 3.160 3.160 3.160 3.160 483 +0.00(+0.00%)
Jan 12, 2018 3.160 3.160 3.160 0 +0.00(+0.00%)
Jan 11, 2018 3.170 3.170 2.790 3.160 4,864 -0.02(-0.63%)
Jan 10, 2018 3.030 3.115 3.030 3.180 200 -0.02(-0.63%)
Jan 08, 2018 3.200 3.200 3.200 0 -0.25(-7.25%)
Jan 05, 2018 3.440 3.450 3.300 3.450 1,555 +0.34(+10.93%)
Jan 04, 2018 3.250 3.450 3.100 3.110 5,268 -0.29(-8.53%)
Jan 02, 2018 3.400 3.400 3.400 52 -0.10(-2.86%)
Dec 29, 2017 3.500 3.500 3.500 0 +0.31(+9.72%)
Dec 28, 2017 3.020 3.480 2.950 3.190 5,292 -0.31(-8.86%)
Dec 27, 2017 3.600 3.600 3.250 3.500 4,890 +0.09(+2.64%)
Dec 26, 2017 3.600 3.600 3.410 3.410 324 -0.24(-6.58%)
Dec 22, 2017 3.460 3.650 3.460 3.650 1,577 +0.15(+4.29%)
Dec 21, 2017 3.700 3.700 3.500 3.500 1,507 -0.19(-5.15%)
Dec 20, 2017 3.800 3.800 3.690 3.690 2,173 -0.16(-4.16%)
Dec 19, 2017 3.650 3.850 3.500 3.850 2,811 +0.06(+1.58%)
Dec 18, 2017 3.390 3.890 3.350 3.790 6,229 -0.21(-5.25%)
Dec 14, 2017 4.000 4.000 4.000 77 +0.00(+0.00%)
Dec 13, 2017 3.990 4.000 3.750 4.000 6,515 +0.00(+0.00%)
Dec 12, 2017 3.350 4.100 3.350 4.000 3,274 +0.20(+5.26%)
Dec 11, 2017 3.800 4.000 3.300 3.800 2,469 -0.30(-7.32%)
Dec 08, 2017 3.830 4.100 3.820 4.100 1,666 +0.10(+2.50%)
Dec 07, 2017 3.250 4.000 3.000 4.000 3,902 +0.10(+2.56%)
Dec 06, 2017 3.750 3.900 3.250 3.900 2,626 -0.10(-2.50%)
Dec 05, 2017 4.000 4.000 4.000 4.000 367 +0.00(+0.00%)
Dec 04, 2017 3.750 4.000 3.750 4.000 334 -0.15(-3.61%)
Dec 01, 2017 4.150 4.200 4.150 4.150 2,142 +0.15(+3.75%)
Nov 30, 2017 4.150 4.190 4.000 4.000 2,980 -0.20(-4.76%)
Nov 29, 2017 4.150 4.200 4.150 4.200 2,751 +0.00(+0.00%)
Nov 28, 2017 4.080 4.200 3.950 4.200 2,910 -0.05(-1.18%)
Nov 27, 2017 4.000 4.250 3.950 4.250 2,142 +0.10(+2.41%)
Nov 24, 2017 3.980 4.150 3.980 4.150 2,202 +0.35(+9.21%)
Nov 22, 2017 3.650 3.900 3.650 3.800 3,985 +0.15(+4.11%)
Nov 21, 2017 3.430 3.650 3.430 3.650 2,053 +0.05(+1.39%)
Nov 20, 2017 3.330 3.600 3.260 3.600 1,151 -0.12(-3.36%)
Nov 17, 2017 3.450 3.725 3.450 3.725 2,392 +0.02(+0.68%)
Nov 16, 2017 3.500 3.780 3.480 3.700 2,862 +0.22(+6.32%)
Nov 14, 2017 3.480 3.480 3.480 72 -0.42(-10.77%)
Nov 13, 2017 3.600 3.900 3.330 3.900 9,415 +0.00(+0.00%)
Nov 10, 2017 3.800 3.900 3.800 3.900 267 +0.10(+2.63%)
Nov 09, 2017 3.950 4.000 3.800 3.800 1,792 -0.15(-3.80%)
Nov 08, 2017 3.850 3.950 3.850 3.950 1,151 +0.15(+3.95%)
Nov 07, 2017 3.950 3.950 3.610 3.800 1,098 -0.18(-4.52%)
Nov 06, 2017 3.980 3.980 3.950 3.980 1,751 +0.18(+4.74%)
Nov 02, 2017 3.800 3.800 3.800 0 -0.14(-3.55%)
Nov 01, 2017 3.940 3.940 3.940 3.940 224 -0.06(-1.50%)
Oct 31, 2017 3.800 4.000 3.800 4.000 1,874 +0.10(+2.56%)
Oct 30, 2017 3.900 3.900 3.900 3.900 117 -0.10(-2.50%)
Oct 25, 2017 4.000 4.000 4.000 126 +0.05(+1.27%)
Oct 24, 2017 4.050 4.050 3.730 3.950 1,119 -0.19(-4.59%)
Aug 28, 2017 4.140 4.140 4.140 0 +0.13(+3.24%)
Aug 25, 2017 4.150 4.160 3.960 4.010 4,768 -0.14(-3.37%)
Aug 24, 2017 4.150 4.150 4.150 4.150 3,500 -0.15(-3.49%)
Aug 23, 2017 4.550 4.550 4.300 4.300 2,647 -0.60(-12.24%)
Aug 22, 2017 4.550 4.900 4.550 4.900 2,016 +0.80(+19.51%)
Aug 10, 2017 4.100 4.100 4.100 0 -0.29(-6.61%)
Aug 09, 2017 4.480 4.500 4.150 4.390 5,821 -0.03(-0.68%)
Aug 08, 2017 4.100 4.420 3.950 4.420 6,779 +0.52(+13.33%)
Aug 07, 2017 4.730 4.730 3.620 3.900 6,910 -0.90(-18.75%)
Aug 04, 2017 4.650 4.900 4.650 4.800 1,711 +0.15(+3.23%)
Aug 03, 2017 4.850 5.000 4.600 4.650 6,972 -0.45(-8.82%)
Aug 02, 2017 5.000 5.100 4.950 5.100 1,138 -0.24(-4.49%)
Aug 01, 2017 4.900 5.340 4.900 5.340 1,117 +0.44(+8.98%)
Jul 31, 2017 5.510 5.600 4.900 4.900 6,134 -1.10(-18.33%)
Jul 27, 2017 6.000 6.000 6.000 130 -0.10(-1.64%)
Jul 25, 2017 6.100 6.100 6.100 1 -0.10(-1.61%)
Jul 24, 2017 6.250 6.250 6.200 6.200 395 -0.05(-0.80%)
Jul 21, 2017 6.310 6.310 6.250 6.250 706 +0.11(+1.79%)
Jul 19, 2017 6.140 6.140 6.140 6 -0.18(-2.85%)
Jul 18, 2017 6.350 6.350 6.320 6.320 450 -0.43(-6.37%)
Jul 17, 2017 6.700 6.750 6.700 6.750 448 +0.10(+1.49%)
Jul 14, 2017 6.900 6.900 6.651 6.651 418 -0.24(-3.47%)
Jul 13, 2017 6.890 6.890 6.890 6.890 370 +0.19(+2.84%)
Jul 12, 2017 6.700 6.700 6.700 6.700 308 +0.20(+3.08%)
Jul 11, 2017 6.800 6.800 6.300 6.500 1,301 -0.49(-7.01%)
Jul 10, 2017 7.650 7.650 6.749 6.990 1,693 -0.36(-4.90%)
Jul 07, 2017 7.650 7.650 7.250 7.350 2,356 -0.25(-3.29%)
Jul 06, 2017 7.200 7.600 7.050 7.600 1,121 +0.35(+4.83%)
Jul 05, 2017 7.539 7.539 7.250 7.250 1,200 -0.15(-2.03%)
Jul 03, 2017 7.500 7.900 7.400 7.400 2,490 +0.00(+0.00%)
Jun 30, 2017 7.400 7.400 7.400 7.400 660 -0.38(-4.88%)
Jun 29, 2017 7.380 7.780 7.380 7.780 861 +0.00(+0.00%)
Jun 28, 2017 8.250 8.250 7.050 7.780 3,501 -0.47(-5.70%)
Jun 27, 2017 8.490 8.490 8.000 8.250 4,121 +0.02(+0.24%)
Jun 26, 2017 8.420 8.500 8.200 8.230 10,766 +0.23(+2.88%)
Jun 23, 2017 7.600 8.380 7.600 8.000 2,493 +0.75(+10.34%)
Jun 22, 2017 6.000 7.250 6.000 7.250 3,174 +1.00(+16.00%)
Jun 21, 2017 6.250 6.250 6.250 6.250 596 -0.15(-2.34%)
Jun 20, 2017 6.070 6.400 6.070 6.400 1,398 +0.40(+6.67%)
Jun 19, 2017 6.150 6.150 6.000 6.000 2,175 -0.05(-0.83%)
Jun 16, 2017 6.240 6.240 5.810 6.050 662 -0.19(-3.04%)
Jun 15, 2017 6.340 6.400 6.240 6.240 601 +0.09(+1.46%)
Jun 14, 2017 6.000 6.280 6.000 6.150 2,055 +0.05(+0.82%)
Jun 13, 2017 6.000 6.100 5.780 6.100 978 -0.10(-1.61%)
Jun 12, 2017 5.350 6.350 5.350 6.200 6,154 +0.25(+4.20%)
Jun 09, 2017 5.530 5.950 4.600 5.950 10,856 -0.10(-1.65%)
Jun 08, 2017 6.000 6.980 6.000 6.050 5,960 -0.92(-13.20%)
Jun 07, 2017 6.960 6.970 6.500 6.970 1,377 -0.03(-0.43%)
Jun 06, 2017 5.750 7.000 5.500 7.000 1,539 +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.