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 +0.0042 (+1.83%)
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 (%)
Jun 28, 2019 3.075 3.250 2.450 3.000 21,300 +0.00(+0.00%)
Jun 27, 2019 2.890 3.120 2.795 3.000 27,563 +0.42(+16.28%)
Jun 26, 2019 2.450 2.890 2.140 2.580 14,882 +0.04(+1.57%)
Jun 25, 2019 2.435 3.300 2.090 2.540 13,296 +0.11(+4.53%)
Jun 24, 2019 2.220 2.430 2.220 2.430 3,827 +0.04(+1.67%)
Jun 21, 2019 2.250 2.390 2.190 2.390 4,400 +0.04(+1.70%)
Jun 20, 2019 2.360 2.440 2.190 2.350 16,907 -0.01(-0.42%)
Jun 19, 2019 2.500 2.500 2.360 2.360 1,122 -0.18(-7.09%)
Jun 18, 2019 2.470 2.950 2.110 2.540 21,117 +0.07(+2.83%)
Jun 17, 2019 2.500 2.500 2.350 2.470 12,299 -0.03(-1.20%)
Jun 14, 2019 2.810 2.810 2.470 2.500 7,800 -0.16(-6.02%)
Jun 13, 2019 2.600 2.800 2.520 2.660 12,431 -0.13(-4.66%)
Jun 12, 2019 2.880 2.890 2.790 2.790 1,950 -0.09(-3.12%)
Jun 11, 2019 2.980 2.980 2.510 2.880 15,627 -0.02(-0.69%)
Jun 10, 2019 2.930 3.045 2.900 2.900 899 +0.05(+1.75%)
Jun 07, 2019 2.950 3.085 2.850 2.850 5,100 -0.10(-3.39%)
Jun 06, 2019 3.240 3.240 2.810 2.950 6,198 -0.35(-10.61%)
Jun 05, 2019 3.340 3.390 3.160 3.300 6,385 +0.01(+0.30%)
Jun 04, 2019 3.150 3.290 3.130 3.290 12,262 +0.06(+1.86%)
Jun 03, 2019 2.850 3.420 2.850 3.230 9,517 +0.27(+9.12%)
May 31, 2019 2.360 3.440 2.360 2.960 7,900 +0.60(+25.42%)
May 30, 2019 2.750 2.760 2.360 2.360 5,422 -0.39(-14.18%)
May 29, 2019 2.710 2.770 2.650 2.750 5,316 -0.02(-0.72%)
May 28, 2019 3.000 3.000 2.740 2.770 10,895 -0.29(-9.48%)
May 24, 2019 3.060 3.060 3.060 204 +0.00(+0.00%)
May 23, 2019 3.035 3.090 3.035 3.060 2,412 +0.00(+0.00%)
May 22, 2019 2.710 3.140 2.710 3.060 5,195 -0.03(-0.97%)
May 21, 2019 3.000 3.330 2.960 3.090 17,572 -0.36(-10.43%)
May 20, 2019 3.220 3.450 3.180 3.450 2,187 +0.20(+6.15%)
May 17, 2019 3.150 3.350 3.150 3.250 3,500 +0.10(+3.17%)
May 16, 2019 3.360 3.420 3.010 3.150 5,811 -0.18(-5.41%)
May 15, 2019 3.200 3.550 2.620 3.330 3,273 +0.09(+2.78%)
May 14, 2019 3.300 3.620 3.240 3.240 4,596 -0.06(-1.82%)
May 13, 2019 3.320 3.320 3.210 3.300 1,231 -0.02(-0.60%)
May 10, 2019 3.400 3.490 3.250 3.320 6,200 -0.17(-4.87%)
May 09, 2019 3.645 3.680 3.355 3.490 5,040 -0.26(-6.93%)
May 08, 2019 3.410 3.750 3.410 3.750 5,367 +0.39(+11.61%)
May 07, 2019 3.655 3.780 3.360 3.360 3,208 -0.15(-4.27%)
May 06, 2019 3.565 3.850 3.240 3.510 13,198 -0.04(-1.13%)
May 03, 2019 3.150 3.550 3.150 3.550 11,300 +0.40(+12.70%)
May 02, 2019 3.280 3.280 3.150 3.150 2,233 +0.00(+0.00%)
May 01, 2019 3.000 3.250 2.930 3.150 7,400 +0.20(+6.78%)
Apr 30, 2019 3.250 3.400 2.850 2.950 9,875 -0.30(-9.23%)
Apr 29, 2019 2.675 3.250 2.550 3.250 11,764 +0.55(+20.37%)
Apr 26, 2019 3.210 3.280 2.550 2.700 16,000 -0.52(-16.15%)
Apr 25, 2019 3.440 3.498 3.200 3.220 8,407 -0.28(-8.00%)
Apr 24, 2019 3.230 3.500 3.230 3.500 2,260 +0.05(+1.45%)
Apr 23, 2019 3.620 3.790 3.200 3.450 11,365 -0.30(-8.00%)
Apr 22, 2019 3.650 3.790 3.330 3.750 2,441 +0.10(+2.60%)
Apr 18, 2019 3.815 3.950 3.410 3.655 16,000 -0.15(-3.82%)
Apr 17, 2019 3.850 3.850 3.600 3.800 8,389 -0.10(-2.56%)
Apr 16, 2019 3.690 3.950 3.525 3.900 10,461 +0.16(+4.28%)
Apr 15, 2019 3.825 4.030 3.600 3.740 13,035 -0.05(-1.32%)
Apr 12, 2019 3.570 3.910 3.570 3.790 8,600 +0.24(+6.76%)
Apr 11, 2019 3.740 3.900 3.550 3.550 3,279 +0.05(+1.43%)
Apr 10, 2019 3.675 3.700 3.280 3.500 8,555 -0.20(-5.41%)
Apr 09, 2019 3.850 3.950 3.500 3.700 31,832 -0.19(-4.88%)
Apr 08, 2019 3.530 3.890 3.530 3.890 23,110 +0.44(+12.75%)
Apr 05, 2019 3.500 3.500 3.210 3.450 1,900 -0.09(-2.54%)
Apr 04, 2019 3.450 3.550 3.450 3.540 2,999 -0.06(-1.67%)
Apr 03, 2019 3.640 3.640 3.470 3.600 18,629 -0.04(-1.10%)
Apr 02, 2019 3.590 3.670 3.010 3.640 18,928 +0.06(+1.68%)
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.