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 )

0.2268 +0.0068 (+3.09%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 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 31, 2023 1.205 1.370 1.140 1.250 53,462 -0.06(-4.58%)
Mar 30, 2023 1.250 1.330 1.210 1.310 54,114 +0.04(+3.15%)
Mar 29, 2023 1.340 1.350 1.270 1.270 17,525 -0.03(-2.31%)
Mar 28, 2023 1.325 1.400 1.220 1.300 42,285 +0.10(+8.33%)
Mar 27, 2023 1.380 1.440 1.200 1.200 86,405 -0.19(-13.67%)
Mar 24, 2023 1.420 1.420 1.376 1.390 8,512 +0.00(+0.00%)
Mar 23, 2023 1.500 1.500 1.360 1.390 12,041 -0.11(-7.21%)
Mar 22, 2023 1.320 1.550 1.320 1.498 44,625 +0.11(+7.77%)
Mar 21, 2023 1.450 1.450 1.325 1.390 30,333 +0.04(+2.96%)
Mar 20, 2023 1.430 1.450 1.350 1.350 25,692 -0.05(-3.57%)
Mar 17, 2023 1.400 1.450 1.400 1.400 2,415 +0.00(+0.00%)
Mar 16, 2023 1.540 1.625 1.400 1.400 32,453 -0.14(-9.09%)
Mar 15, 2023 1.650 1.650 1.450 1.540 37,597 -0.04(-2.53%)
Mar 14, 2023 1.500 1.600 1.490 1.580 8,604 +0.16(+11.27%)
Mar 13, 2023 1.610 1.610 1.420 1.420 17,604 -0.19(-11.80%)
Mar 10, 2023 1.680 1.720 1.450 1.610 44,957 -0.12(-6.94%)
Mar 09, 2023 1.750 1.750 1.720 1.730 5,948 -0.02(-1.14%)
Mar 08, 2023 1.758 1.758 1.720 1.750 4,740 -0.05(-2.78%)
Mar 07, 2023 1.784 1.800 1.690 1.800 21,134 -0.03(-1.91%)
Mar 06, 2023 1.870 1.890 1.705 1.835 35,597 -0.04(-1.87%)
Mar 03, 2023 1.877 1.880 1.840 1.870 1,780 -0.02(-1.06%)
Mar 02, 2023 1.950 1.950 1.830 1.890 20,256 -0.03(-1.56%)
Mar 01, 2023 1.785 1.930 1.785 1.920 61,082 +0.12(+6.67%)
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 23,798 +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%)
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.