PRESSURE BIOSCIENCES INC Historical Stock Prices

PBIO 
$0.335
*  
0.002
0.60 %
Get PBIO Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading PBIO now


Community Rating:
View:    PBIO After Hours
 
 
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 04-FEB-2015 TO 04-MAY-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  0.3499  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
02/27/2015 0.36 0.392 0.33 0.3305 67,750
02/26/2015 0.3506 0.3699 0.35 0.3595 88,618
02/25/2015 0.37 0.45 0.35 0.37 50,805
02/24/2015 0.4 0.4 0.3411 0.38 35,436
02/23/2015 0.4 0.41 0.351 0.4 91,731
02/20/2015 0.42 0.45 0.38 0.4 231,740
02/19/2015 0.3247 0.4199 0.32 0.4199 253,553
02/18/2015 0.32 0.3599 0.2821 0.32 169,001
02/17/2015 0.28 0.32 0.28 0.315 268,578
02/13/2015 0.28 0.2875 0.25 0.2531 80,427
02/12/2015 0.27 0.28 0.2695 0.275 90,528
02/11/2015 0.25 0.2875 0.2481 0.255 363,142
02/10/2015 0.2 0.25 0.1803 0.2499 393,964
02/09/2015 0.1945 0.1945 0.1945 0.1945 300
02/06/2015 0.2192 0.2192 0.19 0.19 66,364
02/05/2015 0.19 0.2195 0.19 0.2 111,900
02/04/2015 0.2111 0.2199 0.172 0.2198 165,220
*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?