Skip to primary navigation Skip to main content
Buffalo Local Index
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
Pressure BioSciences, Inc. (OP: PBIO)
0.3800 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.3600 0.3800 0.3600 0.3800 18,150 +0.00(+0.00%)
May 16, 2013 0.3400 0.3800 0.3400 0.3800 13,200 +0.04(+11.76%)
May 15, 2013 0.3800 0.3800 0.3400 0.3400 16,133 -0.05(-12.82%)
May 13, 2013 0.3350 0.3900 0.3350 0.3900 20,500 +0.00(+0.00%)
May 10, 2013 0.4100 0.4100 0.3300 0.3900 23,881 -0.02(-4.88%)
May 09, 2013 0.3900 0.4100 0.3600 0.4100 24,991 +0.03(+7.89%)
May 08, 2013 0.3450 0.3800 0.3450 0.3800 12,100 +0.03(+8.57%)
May 07, 2013 0.3500 0.3550 0.3400 0.3500 41,973 -0.01(-1.41%)
May 06, 2013 0.3850 0.3850 0.3550 0.3550 8,750 -0.02(-4.05%)
May 03, 2013 0.3600 0.4100 0.3580 0.3700 22,270 -0.03(-7.50%)
May 02, 2013 0.4100 0.4200 0.4000 0.4000 32,400 -0.01(-2.44%)
May 01, 2013 0.4100 0.4100 0.4100 0.4100 13,500 +0.00(+0.00%)
Apr 30, 2013 0.4100 0.4100 0.4100 0.4100 13,750 +0.00(+0.00%)
Apr 29, 2013 0.3300 0.4100 0.3300 0.4100 11,500 +0.00(+0.00%)
Apr 26, 2013 0.4200 0.4200 0.4100 0.4100 2,310 +0.01(+2.50%)
Apr 25, 2013 0.4200 0.4200 0.4000 0.4000 36,480 -0.02(-4.76%)
Apr 24, 2013 0.3600 0.4200 0.3600 0.4200 22,968 +0.04(+10.53%)
Apr 23, 2013 0.3700 0.4200 0.3700 0.3800 114,531 +0.01(+2.70%)
Apr 22, 2013 0.3710 0.3720 0.3300 0.3700 11,320 -0.00(-0.27%)
Apr 19, 2013 0.4000 0.4000 0.3710 0.3710 47,400 -0.02(-4.87%)
Apr 18, 2013 0.3800 0.4000 0.3700 0.3900 87,973 +0.05(+14.71%)
Apr 17, 2013 0.3700 0.3800 0.3400 0.3400 28,250 -0.01(-2.86%)
Apr 16, 2013 0.3500 0.3500 0.3000 0.3500 50,550 +0.00(+0.00%)
Apr 15, 2013 0.3600 0.3600 0.3310 0.3500 8,680 -0.01(-2.78%)
Apr 12, 2013 0.3600 0.3600 0.3600 0.3600 24,000 +0.00(+0.00%)
Apr 11, 2013 0.3500 0.3600 0.3500 0.3600 28,550 -0.01(-1.37%)
Apr 10, 2013 0.3600 0.3740 0.3350 0.3650 93,818 -0.01(-2.41%)
Apr 09, 2013 0.2850 0.3740 0.2850 0.3740 154,849 +0.10(+38.52%)
Apr 08, 2013 0.2850 0.2850 0.2700 0.2700 3,550 -0.01(-5.26%)
Apr 05, 2013 0.2512 0.2850 0.2512 0.2850 39,550 +0.01(+5.56%)
Apr 04, 2013 0.2550 0.2700 0.2550 0.2700 24,200 +0.02(+8.00%)
Apr 03, 2013 0.2500 0.2500 0.2500 0.2500 8,750 +0.01(+4.17%)
Apr 02, 2013 0.2790 0.2899 0.2400 0.2400 36,596 -0.01(-4.00%)
Apr 01, 2013 0.2800 0.2880 0.2500 0.2500 41,560 -0.01(-3.85%)
Mar 28, 2013 0.2500 0.2800 0.2500 0.2600 51,393 +0.01(+3.59%)
Mar 27, 2013 0.2700 0.2920 0.2510 0.2510 50,581 -0.04(-14.33%)
Mar 26, 2013 0.2950 0.2950 0.2550 0.2930 35,000 -0.00(-0.68%)
Mar 25, 2013 0.2520 0.3000 0.2520 0.2950 39,350 +0.03(+11.32%)
Mar 22, 2013 0.2650 0.3000 0.2650 0.2650 29,495 -0.01(-1.85%)
Mar 21, 2013 0.2999 0.2999 0.2520 0.2700 25,274 -0.03(-9.97%)
Mar 20, 2013 0.2800 0.3190 0.2660 0.2999 47,675 -0.00(-1.22%)
Mar 19, 2013 0.3000 0.3036 0.2800 0.3036 54,700 +0.01(+4.69%)
Mar 18, 2013 0.3489 0.3489 0.2801 0.2900 92,587 -0.04(-12.78%)
Mar 15, 2013 0.3700 0.3700 0.2800 0.3325 88,658 -0.04(-10.14%)
Mar 14, 2013 0.4000 0.4000 0.3000 0.3700 57,718 +0.00(+0.00%)
Mar 13, 2013 0.4400 0.4400 0.3333 0.3700 143,851 -0.03(-7.50%)
Mar 12, 2013 0.4250 0.4250 0.3520 0.4000 40,590 -0.03(-6.98%)
Mar 11, 2013 0.4100 0.4500 0.3500 0.4300 11,870 +0.01(+2.38%)
Mar 08, 2013 0.3600 0.4200 0.3600 0.4200 5,200 +0.01(+2.44%)
Mar 07, 2013 0.4100 0.4300 0.3600 0.4100 50,000 +0.00(+0.00%)
Mar 06, 2013 0.3500 0.4200 0.3500 0.4100 5,900 +0.03(+7.89%)
Mar 05, 2013 0.3500 0.3800 0.2850 0.3800 40,353 +0.03(+8.57%)
Mar 04, 2013 0.3800 0.3800 0.3000 0.3500 5,432 -0.02(-5.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here