Pressure BioSciences, Inc. Historical Stock Prices

PBIO 
$0.3649
*  
0.0231
5.95%
Get PBIO Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.39  0.2915  0.3649 81,415
07/31/2014 0.3701 0.39 0.2915 0.3649 81,415
07/30/2014 0.39 0.39 0.38 0.388 65,000
07/29/2014 0.385 0.39 0.3331 0.39 47,225
07/28/2014 0.388 0.39 0.375 0.375 43,703
07/25/2014 0.38 0.39 0.38 0.39 20,075
07/24/2014 0.33 0.4 0.33 0.39 59,403
07/23/2014 0.3251 0.4 0.3251 0.379 58,000
07/22/2014 0.36 0.38 0.3301 0.36 76,706
07/21/2014 0.3099 0.379 0.3001 0.379 68,166
07/18/2014 0.291 0.3099 0.291 0.3099 2,825
07/17/2014 0.3158 0.3158 0.3119 0.3119 2,000
07/16/2014 0.3159 0.3159 0.3159 0.3159 4,000
07/15/2014 0.298 0.318 0.28 0.28 92,275
07/14/2014 0.3 0.3 0.2851 0.2851 2,000
07/11/2014 0.2508 0.32 0.2508 0.3 31,358
07/10/2014 0.321 0.322 0.254 0.254 204,841
07/09/2014 0.325 0.326 0.321 0.321 40,225
07/08/2014 0.325 0.34 0.325 0.325 11,144
07/07/2014 0.358 0.358 0.3021 0.325 115,757
07/03/2014 0.365 0.365 0.365 0.365 00
07/02/2014 0.35 0.365 0.3201 0.365 11,330
07/01/2014 0.35 0.36 0.273 0.36 142,848
06/30/2014 0.35 0.36 0.3206 0.36 27,620
06/27/2014 0.34 0.35 0.33 0.34 27,377
06/26/2014 0.39 0.39 0.35 0.35 36,027
06/25/2014 0.385 0.385 0.35 0.36 126,384
06/24/2014 0.391 0.391 0.38 0.38 20,065
06/23/2014 0.3875 0.395 0.3875 0.395 6,500
06/20/2014 0.39 0.425 0.38 0.395 79,238
06/19/2014 0.39 0.3999 0.36 0.3922 53,738
06/18/2014 0.385 0.404 0.361 0.4 64,376
06/17/2014 0.4 0.424 0.38 0.404 23,700
06/16/2014 0.385 0.4 0.385 0.4 21,630
06/13/2014 0.361 0.4249 0.361 0.39 33,034
06/12/2014 0.41 0.41 0.361 0.37 94,294
06/11/2014 0.401 0.401 0.401 0.401 150
06/10/2014 0.44 0.44 0.39 0.425 52,750
06/09/2014 0.444 0.445 0.421 0.422 46,846
06/06/2014 0.44 0.449 0.44 0.444 17,741
06/05/2014 0.45 0.45 0.422 0.449 9,980
06/04/2014 0.45 0.45 0.42 0.421 8,397
06/03/2014 0.44 0.468 0.44 0.468 5,875
06/02/2014 0.468 0.468 0.44 0.468 3,739
05/30/2014 0.46 0.468 0.441 0.46 34,200
05/29/2014 0.469 0.469 0.468 0.468 4,600
05/28/2014 0.45 0.45 0.45 0.45 7,100
05/27/2014 0.479 0.479 0.42 0.42 13,800
05/23/2014 0.45 0.479 0.425 0.479 56,589
05/22/2014 0.46 0.46 0.432 0.45 12,196
05/21/2014 0.45 0.46 0.43 0.46 40,904
05/20/2014 0.412 0.45 0.4 0.441 38,475
05/19/2014 0.43 0.4395 0.41 0.4395 36,821
05/16/2014 0.46 0.46 0.4 0.4363 64,515
05/15/2014 0.515 0.515 0.46 0.466 61,013
05/14/2014 0.49 0.5 0.49 0.5 26,677
05/13/2014 0.48 0.49 0.475 0.475 58,600
05/12/2014 0.4702 0.478 0.4702 0.478 5,900
05/09/2014 0.49 0.51 0.4502 0.49 77,100
05/08/2014 0.4202 0.51 0.4202 0.4949 31,125
05/07/2014 0.4456 0.51 0.4202 0.5 46,950
05/06/2014 0.5 0.52 0.4454 0.5 104,350
05/05/2014 0.4299 0.52 0.4299 0.4605 86,288
05/02/2014 0.41 0.4299 0.41 0.4299 5,150
05/01/2014 0.41 0.4597 0.41 0.4597 9,140
04/30/2014 0.46 0.46 0.41 0.4593 39,285
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?