Quantcast

Pressure BioSciences, Inc. Historical Stock Prices

PBIO 
$3.19
*  
0.08
2.45%
Get PBIO Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading PBIO now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 3.35 3.08 3.19 2,966
03/19/2019 3.35 3.35 3.08 3.19 2,966
03/18/2019 3.395 3.78 3.27 3.27 6,426
03/15/2019 3.25 3.345 3.1 3.27 8,926
03/14/2019 3.205 3.75 3.205 3.27 12,110
03/13/2019 3.7 3.85 3.2 3.26 12,243
03/12/2019 3.755 3.85 3.5 3.77 5,807
03/11/2019 3.82 3.85 3.61 3.74 4,492
03/08/2019 3.75 3.9 3.74 3.82 8,288
03/07/2019 3.85 3.89 3.61 3.74 7,598
03/06/2019 3.61 3.89 3.61 3.81 12,947
03/05/2019 3.86 3.86 3.77 3.77 5,910
03/04/2019 3.75 3.88 3.75 3.85 6,188
03/01/2019 3.8 3.9 3.75 3.75 14,537
02/28/2019 3.85 3.9 3.78 3.8 18,369
02/27/2019 3.1 3.81 3.1 3.8 43,611
02/26/2019 3.05 3.36 3.05 3.36 3,829
02/25/2019 3.36 3.36 3 3.01 13,959
02/22/2019 3.5 3.5 3.05 3.36 14,293
02/21/2019 3.48 3.75 3.37 3.55 24,607
02/20/2019 3.42 3.5 3.06 3.39 32,636
02/19/2019 3.07 3.6 3.07 3.3 32,691
02/15/2019 3.38 3.38 3.05 3.05 21,693
02/14/2019 3.44 3.48 3.21 3.39 27,016
02/13/2019 2.37 3.59 2.35 3.2 80,813
02/12/2019 2.19 2.38 2.14 2.19 12,252
02/11/2019 2.29 2.44 2.11 2.13 11,186
02/08/2019 2.4 2.4 2.06 2.29 17,155
02/07/2019 2.8 2.8 2.3 2.4 28,593
02/06/2019 3.385 3.68 2.75 2.763 27,704
02/05/2019 2.85 3.45 2.69 3.1 46,900
02/04/2019 2.37 2.92 2.32 2.67 56,278
02/01/2019 2.26 2.37 2.12 2.3 52,267
01/31/2019 2.41 2.69 2.11 2.2 61,043
01/30/2019 2.645 3 2.0725 2.41 32,685
01/29/2019 2.38 2.75 2.38 2.64 10,256
01/28/2019 2.15 2.15 2.01 2.05 2,828
01/25/2019 2.07 2.25 2.07 2.15 3,957
01/24/2019 2.3 2.3 2.1 2.15 6,129
01/23/2019 2.2 2.2 2.1 2.17 4,847
01/22/2019 2.3 2.3 2.28 2.28 6,800
01/18/2019 2.05 2.3 2.05 2.2 2,380
01/17/2019 2.04 2.04 2 2.03 3,245
01/16/2019 2 2.09 2 2.05 2,461
01/15/2019 1.95 2.3 1.95 2.3 324
01/14/2019 2.09 2.21 1.89 2.21 1,943
01/11/2019 2.05 2.07 2.05 2.07 1,000
01/10/2019 2 2.15 2 2.05 3,130
01/09/2019 2.14 2.29 2.1 2.1 8,400
01/08/2019 2.1 2.29 1.95 2.15 1,811
01/07/2019 2.28 2.29 2.28 2.29 729
01/04/2019 2.2 2.25 2.1 2.2 3,002
01/03/2019 2.15 2.28 2.1 2.28 589
01/02/2019 2.1 2.34 2.1 2.33 2,194
12/31/2018 2.02 2.25 2.02 2.25 4,737
12/28/2018 1.96 2.24 1.96 2.08 1,751
12/27/2018 2.28 2.28 2.03 2.03 883
12/26/2018 1.97 2.14 1.97 2.14 467
12/24/2018 1.99 2.14 1.99 2.05 2,267
12/21/2018 2.07 2.07 1.99 2.05 2,602
12/20/2018 2.08 2.2 1.96 2.05 5,814
12/19/2018 2 2.39 2 2.08 7,685
*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?

Smart Portfolio