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 (%)
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%)
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.