Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pressure Biosciences (OP: PBIO )

0.1998 +0.0098 (+5.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.1700 0.1999 0.1700 0.1998 114,044 +0.01(+5.16%)
Mar 01, 2024 0.1850 0.1999 0.1680 0.1900 174,986 -0.01(-7.27%)
Feb 29, 2024 0.2050 0.2050 0.1804 0.2049 155,262 -0.00(-0.05%)
Feb 28, 2024 0.1999 0.2074 0.1801 0.2050 69,489 +0.01(+7.89%)
Feb 27, 2024 0.1950 0.2050 0.1650 0.1900 174,222 -0.01(-3.31%)
Feb 26, 2024 0.2210 0.2335 0.1880 0.1965 195,041 -0.03(-14.57%)
Feb 23, 2024 0.2085 0.2330 0.1925 0.2300 35,090 -0.00(-1.50%)
Feb 22, 2024 0.2337 0.2337 0.1855 0.2335 138,652 -0.00(-0.09%)
Feb 21, 2024 0.2100 0.2337 0.2020 0.2337 94,240 +0.00(+0.00%)
Feb 20, 2024 0.2444 0.2444 0.2030 0.2337 113,133 -0.01(-4.61%)
Feb 16, 2024 0.2400 0.2450 0.2350 0.2450 34,435 +0.00(+0.00%)
Feb 15, 2024 0.2897 0.2897 0.2194 0.2450 88,385 -0.01(-2.00%)
Feb 14, 2024 0.2500 0.2500 0.2353 0.2500 71,888 +0.00(+0.00%)
Feb 13, 2024 0.2601 0.2703 0.2394 0.2500 153,425 -0.03(-10.71%)
Feb 12, 2024 0.2610 0.2800 0.2400 0.2800 49,470 +0.00(+0.18%)
Feb 09, 2024 0.2900 0.2950 0.2650 0.2795 36,845 -0.01(-3.62%)
Feb 08, 2024 0.3042 0.3349 0.2900 0.2900 98,015 -0.04(-13.41%)
Feb 07, 2024 0.3400 0.3400 0.3040 0.3349 27,090 -0.01(-1.50%)
Feb 06, 2024 0.3002 0.3570 0.3000 0.3400 103,480 +0.04(+13.33%)
Feb 05, 2024 0.3500 0.3770 0.2860 0.3000 56,683 -0.02(-6.25%)
Feb 02, 2024 0.3300 0.3594 0.3154 0.3200 28,005 +0.02(+6.67%)
Feb 01, 2024 0.2995 0.3200 0.2600 0.3000 39,221 +0.04(+17.65%)
Jan 31, 2024 0.2350 0.2600 0.2350 0.2550 24,450 -0.01(-1.92%)
Jan 30, 2024 0.2721 0.2900 0.2463 0.2600 85,785 -0.04(-13.33%)
Jan 29, 2024 0.2810 0.3000 0.2761 0.3000 75,380 +0.00(+0.03%)
Jan 26, 2024 0.3200 0.3200 0.2810 0.2999 63,305 -0.04(-11.66%)
Jan 25, 2024 0.3197 0.3550 0.2805 0.3395 85,402 +0.03(+9.52%)
Jan 24, 2024 0.3197 0.3200 0.3000 0.3100 68,905 -0.01(-1.90%)
Jan 23, 2024 0.3710 0.3800 0.2716 0.3160 326,663 -0.06(-16.84%)
Jan 22, 2024 0.4800 0.4800 0.3800 0.3800 61,052 -0.04(-9.50%)
Jan 19, 2024 0.4300 0.4300 0.4000 0.4199 11,588 +0.02(+4.97%)
Jan 18, 2024 0.3755 0.4200 0.3755 0.4000 26,174 +0.02(+5.26%)
Jan 17, 2024 0.4000 0.4200 0.3510 0.3800 22,750 +0.00(+0.00%)
Jan 16, 2024 0.4240 0.4390 0.3710 0.3800 68,430 -0.04(-10.59%)
Jan 12, 2024 0.4400 0.4400 0.4105 0.4250 34,646 +0.01(+2.26%)
Jan 11, 2024 0.4705 0.4970 0.3940 0.4156 75,369 -0.08(-16.88%)
Jan 10, 2024 0.3660 0.5035 0.3500 0.5000 89,648 +0.17(+50.38%)
Jan 09, 2024 0.3190 0.3500 0.3097 0.3325 20,530 +0.03(+10.72%)
Jan 08, 2024 0.3100 0.3150 0.3003 0.3003 51,532 +0.00(+0.10%)
Jan 05, 2024 0.3190 0.3190 0.3000 0.3000 19,139 -0.01(-4.21%)
Jan 04, 2024 0.3000 0.3132 0.2611 0.3132 31,184 +0.00(+1.03%)
Jan 03, 2024 0.3013 0.3400 0.2421 0.3100 309,675 -0.01(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.