PRESSURE BIOSCIENCES INC Historical Stock Prices

PBIO 
$0.28
*  
0.004
1.45 %
Get PBIO Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading PBIO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.28  0.273  0.28 30,264
06/02/2015 0.29 0.29 0.271 0.276 45,007
06/01/2015 0.295 0.295 0.2859 0.2875 18,000
05/29/2015 0.29 0.295 0.285 0.285 69,207
05/28/2015 0.285 0.285 0.271 0.271 33,335
05/27/2015 0.2921 0.2921 0.285 0.285 34,017
05/26/2015 0.32 0.32 0.29 0.2901 73,000
05/22/2015 0.34 0.344 0.3 0.33 38,538
05/21/2015 0.29 0.34 0.2825 0.34 114,600
05/20/2015 0.29 0.31 0.2752 0.2753 50,215
05/19/2015 0.3111 0.33 0.29 0.29 78,865
05/18/2015 0.3195 0.3195 0.3111 0.3111 7,500
05/15/2015 0.359 0.365 0.3216 0.359 37,376
05/14/2015 0.349 0.359 0.3326 0.359 38,748
05/13/2015 0.3196 0.349 0.3196 0.345 41,402
05/12/2015 0.3201 0.35 0.3101 0.35 95,800
05/11/2015 0.3076 0.345 0.3015 0.34 93,432
05/08/2015 0.3101 0.3499 0.308 0.349 12,298
05/07/2015 0.3299 0.35 0.3001 0.3199 24,815
05/06/2015 0.336 0.3399 0.3255 0.3298 15,197
05/05/2015 0.3499 0.3499 0.332 0.335 11,990
05/04/2015 0.332 0.37 0.332 0.333 104,389
05/01/2015 0.3341 0.365 0.3341 0.345 42,419
04/30/2015 0.365 0.365 0.34 0.352 45,901
04/29/2015 0.34 0.364 0.34 0.364 43,400
04/28/2015 0.351 0.36 0.32 0.34 68,383
04/27/2015 0.34 0.375 0.335 0.35 86,228
04/24/2015 0.35 0.36 0.34 0.34 118,745
04/23/2015 0.35 0.3592 0.34 0.345 146,886
04/22/2015 0.33 0.375 0.32 0.3595 78,920
04/21/2015 0.3175 0.33 0.2945 0.3298 129,361
04/20/2015 0.305 0.318 0.2911 0.318 65,470
04/17/2015 0.3 0.3105 0.28 0.304 59,880
04/16/2015 0.2849 0.3 0.2651 0.3 44,100
04/15/2015 0.29 0.29 0.265 0.2899 55,003
04/14/2015 0.261 0.29 0.261 0.29 57,478
04/13/2015 0.2855 0.2855 0.2611 0.265 18,205
04/10/2015 0.28 0.289 0.28 0.285 53,950
04/09/2015 0.29 0.29 0.28 0.29 40,435
04/08/2015 0.3 0.3 0.289 0.3 23,790
04/07/2015 0.283 0.2899 0.27 0.28 74,670
04/06/2015 0.31 0.31 0.2999 0.2999 6,041
04/02/2015 0.3 0.322 0.3 0.3001 115,426
04/01/2015 0.281 0.32 0.26 0.32 98,889
03/31/2015 0.33 0.34 0.29 0.3099 82,553
03/30/2015 0.2872 0.34 0.2872 0.33 45,800
03/27/2015 0.3103 0.355 0.2805 0.34 108,979
03/26/2015 0.3499 0.3499 0.292 0.338 36,731
03/25/2015 0.35 0.35 0.3001 0.3001 14,975
03/24/2015 0.35 0.36 0.2801 0.36 96,400
03/23/2015 0.34 0.37 0.2801 0.359 83,315
03/20/2015 0.33 0.35 0.33 0.35 2,600
03/19/2015 0.345 0.3455 0.335 0.34 24,868
03/18/2015 0.336 0.36 0.336 0.35 18,540
03/17/2015 0.335 0.361 0.335 0.361 20,000
03/16/2015 0.31 0.38 0.31 0.33 52,550
03/13/2015 0.285 0.33 0.285 0.33 5,100
03/12/2015 0.27 0.29 0.27 0.29 67,829
03/11/2015 0.289 0.301 0.27 0.27 21,200
03/10/2015 0.2599 0.32 0.2599 0.31 16,659
03/09/2015 0.27 0.2705 0.2599 0.27 67,596
03/06/2015 0.2899 0.295 0.2558 0.2799 48,000
03/05/2015 0.305 0.319 0.28 0.28 55,033
03/04/2015 0.31 0.31 0.305 0.31 41,350
03/03/2015 0.3 0.347 0.2501 0.347 14,985
03/02/2015 0.33 0.3305 0.27 0.28 189,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?