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 30, 2021 2.100 2.170 2.085 2.170 7,639 +0.09(+4.33%)
Jun 29, 2021 2.090 2.100 2.070 2.080 2,861 +0.00(+0.00%)
Jun 28, 2021 2.150 2.200 2.080 2.080 13,284 -0.03(-1.42%)
Jun 25, 2021 2.160 2.185 2.000 2.110 10,066 -0.01(-0.47%)
Jun 24, 2021 2.100 2.200 1.935 2.120 16,844 -0.03(-1.40%)
Jun 23, 2021 2.090 2.150 2.000 2.150 21,097 +0.06(+2.87%)
Jun 22, 2021 1.800 2.100 1.750 2.090 29,415 +0.29(+16.11%)
Jun 21, 2021 1.770 1.800 1.750 1.800 3,214 +0.00(+0.00%)
Jun 18, 2021 1.850 1.850 1.770 1.800 8,627 -0.08(-4.26%)
Jun 17, 2021 1.900 1.900 1.800 1.880 4,986 +0.03(+1.62%)
Jun 16, 2021 1.850 1.850 1.800 1.850 6,752 +0.00(+0.00%)
Jun 15, 2021 1.850 1.850 1.850 1.850 502 -0.05(-2.63%)
Jun 14, 2021 1.900 1.925 1.825 1.900 6,385 -0.06(-2.81%)
Jun 11, 2021 1.910 1.955 1.910 1.955 638 +0.05(+2.36%)
Jun 10, 2021 1.910 1.980 1.910 1.910 2,840 -0.07(-3.54%)
Jun 09, 2021 1.950 2.030 1.910 1.980 21,409 +0.07(+3.66%)
Jun 08, 2021 1.960 2.000 1.905 1.910 6,337 -0.04(-2.05%)
Jun 07, 2021 1.970 2.000 1.950 1.950 2,867 -0.02(-1.02%)
Jun 04, 2021 1.950 2.050 1.750 1.970 6,099 +0.08(+4.51%)
Jun 03, 2021 1.950 2.050 1.850 1.885 3,650 -0.07(-3.58%)
Jun 02, 2021 1.950 2.000 1.857 1.955 2,425 -0.04(-2.25%)
Jun 01, 2021 1.975 2.000 1.975 2.000 999 +0.01(+0.50%)
May 28, 2021 2.015 2.015 1.870 1.990 3,548 -0.01(-0.50%)
May 27, 2021 2.030 2.030 2.000 2.000 1,306 -0.03(-1.48%)
May 26, 2021 1.780 2.030 1.780 2.030 2,404 -0.02(-0.98%)
May 25, 2021 2.050 2.050 2.050 2.050 356 +0.05(+2.50%)
May 24, 2021 2.000 2.025 1.740 2.000 2,761 +0.00(+0.00%)
May 21, 2021 2.000 2.050 1.950 2.000 13,890 -0.01(-0.50%)
May 20, 2021 2.070 2.085 2.010 2.010 4,383 -0.04(-1.95%)
May 19, 2021 2.010 2.100 2.000 2.050 11,088 +0.31(+17.82%)
May 18, 2021 1.990 2.070 1.740 1.740 16,447 +0.00(+0.00%)
May 17, 2021 1.800 1.855 1.740 1.740 2,980 -0.07(-3.81%)
May 14, 2021 1.800 1.915 1.745 1.809 3,414 +0.01(+0.50%)
May 13, 2021 1.820 1.850 1.790 1.800 9,486 +0.05(+2.86%)
May 12, 2021 1.925 1.925 1.640 1.750 2,807 -0.24(-12.06%)
May 11, 2021 1.980 1.990 1.980 1.990 1,042 +0.05(+2.58%)
May 10, 2021 1.940 1.960 1.570 1.940 5,145 -0.06(-3.00%)
May 07, 2021 2.010 2.010 1.885 2.000 17,465 -0.09(-4.31%)
May 06, 2021 2.030 2.090 1.980 2.090 10,120 +0.14(+7.18%)
May 05, 2021 1.950 1.975 1.950 1.950 1,241 +0.07(+3.78%)
May 04, 2021 2.080 2.080 1.870 1.879 9,810 -0.11(-5.58%)
May 03, 2021 2.100 2.100 1.990 1.990 7,133 -0.03(-1.49%)
Apr 30, 2021 2.020 2.100 2.000 2.020 5,900 +0.03(+1.51%)
Apr 29, 2021 2.010 2.050 1.960 1.990 7,578 -0.01(-0.50%)
Apr 28, 2021 2.150 2.150 1.950 2.000 8,502 -0.15(-6.98%)
Apr 27, 2021 2.130 2.185 2.130 2.150 1,910 +0.01(+0.47%)
Apr 26, 2021 2.160 2.200 2.140 2.140 17,140 -0.07(-3.17%)
Apr 23, 2021 2.110 2.210 2.110 2.210 22,700 +0.12(+5.74%)
Apr 22, 2021 2.000 2.160 2.000 2.090 40,372 +0.07(+3.47%)
Apr 21, 2021 2.050 2.050 1.950 2.020 8,385 +0.01(+0.50%)
Apr 20, 2021 2.000 2.010 1.900 2.010 12,100 +0.01(+0.50%)
Apr 19, 2021 1.950 2.010 1.900 2.000 37,168 -0.15(-6.98%)
Apr 16, 2021 2.150 2.150 1.950 2.150 7,600 +0.00(+0.00%)
Apr 15, 2021 2.050 2.150 2.000 2.150 6,529 +0.15(+7.50%)
Apr 14, 2021 2.070 2.080 2.000 2.000 12,486 +0.00(+0.00%)
Apr 13, 2021 1.990 2.200 1.810 2.000 25,784 +0.04(+2.04%)
Apr 12, 2021 1.970 2.300 1.800 1.960 8,594 -0.09(-4.39%)
Apr 09, 2021 1.910 2.050 1.910 2.050 13,000 +0.15(+7.89%)
Apr 08, 2021 1.875 1.900 1.850 1.900 10,721 -0.05(-2.56%)
Apr 07, 2021 2.190 2.300 1.610 1.950 56,802 -0.15(-7.14%)
Apr 06, 2021 2.145 2.145 1.850 2.100 1,056 -0.08(-3.67%)
Apr 05, 2021 2.160 2.180 2.160 2.180 2,718 +0.08(+3.81%)
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.