Historical Stock Prices

PBIO 
$0.275
*  
0.015
5.77 %
Get PBIO Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.25 0.275 0.25 0.275 23,489
07/30/2015 0.263 0.269 0.25 0.26 51,110
07/29/2015 0.26 0.26 0.2501 0.26 38,200
07/28/2015 0.26 0.27 0.26 0.26 58,885
07/27/2015 0.2799 0.2799 0.26 0.2699 42,737
07/24/2015 0.2829 0.29 0.2603 0.27 93,338
07/23/2015 0.282 0.287 0.2601 0.2601 171,210
07/22/2015 0.27 0.2949 0.2695 0.279 448,987
07/21/2015 0.27 0.28 0.25 0.26 24,400
07/20/2015 0.2701 0.2701 0.27 0.27 6,185
07/17/2015 0.2952 0.298 0.2841 0.298 10,069
07/16/2015 0.29 0.3 0.2701 0.2841 3,976
07/15/2015 0.31 0.31 0.29 0.29 16,500
07/14/2015 0.3 0.31 0.2701 0.31 24,516
07/13/2015 0.3 0.31 0.2 0.3 87,270
07/10/2015 0.2421 0.3 0.2421 0.2925 64,776
07/09/2015 0.25 0.2575 0.245 0.255 7,785
07/08/2015 0.255 0.255 0.255 0.255 3,500
07/07/2015 0.255 0.255 0.255 0.255 00
07/06/2015 0.27 0.27 0.245 0.255 7,900
07/02/2015 0.2601 0.2601 0.2601 0.2601 500
07/01/2015 0.24 0.275 0.232 0.275 25,090
06/30/2015 0.23 0.24 0.23 0.23 13,000
06/29/2015 0.26 0.268 0.2 0.22 133,973
06/26/2015 0.235 0.24 0.2301 0.24 22,900
06/25/2015 0.2111 0.25 0.2111 0.24 38,270
06/24/2015 0.24 0.25 0.21 0.24 92,307
06/23/2015 0.2401 0.2401 0.24 0.24 5,000
06/22/2015 0.24 0.25 0.24 0.25 18,000
06/19/2015 0.24 0.25 0.24 0.25 12,000
06/18/2015 0.2495 0.25 0.2056 0.245 70,165
06/17/2015 0.2592 0.2592 0.245 0.25 9,095
06/16/2015 0.241 0.2591 0.241 0.245 37,450
06/15/2015 0.25 0.2699 0.241 0.2412 40,972
06/12/2015 0.255 0.2691 0.24 0.25 121,473
06/11/2015 0.2736 0.2736 0.255 0.26 55,665
06/10/2015 0.274 0.274 0.26 0.26 8,500
06/09/2015 0.262 0.2899 0.262 0.2897 52,180
06/08/2015 0.29 0.301 0.265 0.2825 50,131
06/05/2015 0.27 0.2975 0.262 0.289 90,093
06/04/2015 0.271 0.271 0.262 0.27 30,133
06/03/2015 0.274 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
*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?