PRESSURE BIOSCIENCES INC Historical Stock Prices

PBIO 
$0.29
*  
-0.01
-3.33 %
Get PBIO Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.30  0.29  0.29 26,426
12/16/2014 0.2608 0.3 0.2608 0.3 30,400
12/15/2014 0.325 0.325 0.2701 0.305 6,540
12/12/2014 0.3 0.32 0.2701 0.31 52,567
12/11/2014 0.3 0.3 0.27 0.3 99,625
12/10/2014 0.275 0.28 0.2582 0.28 43,665
12/09/2014 0.27 0.277 0.2501 0.277 53,890
12/08/2014 0.28 0.28 0.275 0.2751 12,460
12/05/2014 0.25 0.2885 0.25 0.2885 13,600
12/04/2014 0.2601 0.2601 0.26 0.26 10,400
12/03/2014 0.28 0.2889 0.279 0.2889 17,200
12/02/2014 0.2561 0.28 0.2561 0.28 4,000
12/01/2014 0.28 0.28 0.28 0.28 00
11/28/2014 0.261 0.28 0.261 0.28 5,000
11/26/2014 0.286 0.29 0.245 0.28 156,040
11/25/2014 0.29 0.29 0.29 0.29 00
11/24/2014 0.295 0.299 0.289 0.29 56,450
11/21/2014 0.2622 0.2999 0.2622 0.2999 8,338
11/20/2014 0.309 0.309 0.2638 0.29 90,800
11/19/2014 0.2501 0.301 0.2501 0.2651 194,733
11/18/2014 0.3 0.3 0.23 0.25 77,720
11/17/2014 0.325 0.325 0.235 0.325 114,436
11/14/2014 0.32 0.325 0.297 0.318 5,270
11/13/2014 0.269 0.325 0.269 0.325 13,194
11/12/2014 0.279 0.28 0.23 0.279 11,300
11/11/2014 0.25 0.28 0.25 0.28 22,835
11/10/2014 0.27 0.288 0.24 0.25 93,759
11/07/2014 0.33 0.33 0.29 0.29 54,487
11/06/2014 0.32 0.3349 0.31 0.325 30,953
11/05/2014 0.338 0.34 0.3001 0.3199 6,700
11/04/2014 0.3001 0.338 0.3001 0.338 31,990
11/03/2014 0.35 0.35 0.33 0.34 29,260
10/31/2014 0.339 0.345 0.33 0.3399 72,738
10/30/2014 0.27 0.339 0.27 0.339 15,548
10/29/2014 0.33 0.33 0.27 0.27 24,220
10/28/2014 0.3 0.33 0.285 0.3 21,250
10/27/2014 0.27 0.3 0.27 0.29 38,770
10/24/2014 0.2402 0.29 0.2402 0.27 30,175
10/23/2014 0.23 0.27 0.23 0.26 12,230
10/22/2014 0.268 0.27 0.25 0.27 12,386
10/21/2014 0.241 0.28 0.24 0.2405 90,598
10/20/2014 0.2599 0.2599 0.132 0.23 44,214
10/17/2014 0.275 0.28 0.26 0.26 97,850
10/16/2014 0.28 0.287 0.26 0.26 52,145
10/15/2014 0.28 0.28 0.2611 0.28 23,147
10/14/2014 0.27 0.285 0.27 0.285 19,711
10/13/2014 0.263 0.27 0.26 0.26 18,985
10/10/2014 0.2599 0.26 0.2356 0.2599 10,510
10/09/2014 0.2599 0.2599 0.2599 0.2599 2,895
10/08/2014 0.2332 0.245 0.2332 0.245 17,350
10/07/2014 0.2599 0.2599 0.2331 0.2579 16,301
10/06/2014 0.2521 0.2599 0.2222 0.2559 94,427
10/03/2014 0.2502 0.2929 0.2501 0.287 19,925
10/02/2014 0.3 0.3 0.298 0.298 4,610
10/01/2014 0.31 0.311 0.3 0.311 14,120
09/30/2014 0.313 0.313 0.2755 0.308 2,600
09/29/2014 0.318 0.33 0.2562 0.312 33,377
09/26/2014 0.2901 0.32 0.2901 0.308 21,777
09/25/2014 0.29 0.33 0.29 0.305 53,000
09/24/2014 0.2818 0.2818 0.2699 0.2699 7,828
09/23/2014 0.2713 0.29 0.2401 0.2857 78,589
09/22/2014 0.32 0.32 0.2775 0.2775 103,460
09/19/2014 0.299 0.34 0.28 0.32 154,309
09/18/2014 0.299 0.299 0.2691 0.29 28,415
09/17/2014 0.28 0.29 0.28 0.29 21,342
09/16/2014 0.3 0.3 0.2801 0.29 34,983
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?