Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pressure Biosciences (OP: PBIO ) 0.0150 UNCHANGED Streaming Delayed Price Updated: 9:30 AM EDT, Jul 29, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 29, 2024 0.0150 0 +0.00(+36.36%) Jul 26, 2024 0.0110 0.0110 0.0110 0.0110 300 +0.00(+4.76%) Jul 23, 2024 0.0105 0 +0.00(+0.00%) Jul 22, 2024 0.0105 0.0105 0.0105 0.0105 5,000 +0.01(+1400.00%) Jul 18, 2024 0.0007 0 -0.12(-99.42%) Jul 17, 2024 0.1100 0.1320 0.0100 0.1200 22,608 -0.00(-2.20%) Jul 16, 2024 0.1300 0.1300 0.1227 0.1227 904 -0.01(-9.11%) Jul 15, 2024 0.1380 0.1400 0.1300 0.1350 35,191 +0.01(+3.85%) Jul 12, 2024 0.1254 0.1300 0.1200 0.1300 12,345 +0.01(+8.33%) Jul 11, 2024 0.1200 0.1300 0.1102 0.1200 12,900 -0.01(-5.14%) Jul 10, 2024 0.1196 0.1265 0.1100 0.1265 268,530 -0.00(-1.17%) Jul 09, 2024 0.1290 0.1290 0.1280 0.1280 4,200 -0.01(-4.48%) Jul 08, 2024 0.1340 0.1340 0.1340 0.1340 1,001 -0.01(-4.29%) Jul 05, 2024 0.1196 0.1400 0.1196 0.1400 66,169 +0.02(+17.06%) Jul 03, 2024 0.1151 0.1196 0.1115 0.1196 11,882 +0.00(+1.96%) Jul 02, 2024 0.1130 0.1185 0.1101 0.1173 48,238 -0.00(-2.41%) Jul 01, 2024 0.1256 0.1274 0.1202 0.1202 21,563 -0.01(-5.58%) Jun 28, 2024 0.1309 0.1400 0.1273 0.1273 31,922 -0.01(-9.01%) Jun 27, 2024 0.1300 0.1399 0.1230 0.1399 68,500 +0.01(+10.59%) Jun 26, 2024 0.1222 0.1300 0.1201 0.1265 46,803 +0.01(+10.00%) Jun 25, 2024 0.1100 0.1400 0.1100 0.1150 101,704 -0.00(-4.17%) Jun 24, 2024 0.1257 0.1257 0.1065 0.1200 203,045 -0.02(-11.11%) Jun 21, 2024 0.1415 0.1580 0.1331 0.1350 44,300 -0.01(-6.25%) Jun 20, 2024 0.1311 0.1500 0.1311 0.1440 92,495 -0.00(-0.69%) Jun 18, 2024 0.1400 0.1500 0.1400 0.1450 23,306 -0.00(-0.68%) Jun 17, 2024 0.1500 0.1540 0.1401 0.1460 21,307 -0.00(-2.34%) Jun 14, 2024 0.1495 0.1495 0.1495 0.1495 4,035 +0.01(+3.96%) Jun 13, 2024 0.1410 0.1490 0.1300 0.1438 94,746 +0.01(+8.04%) Jun 12, 2024 0.1538 0.1575 0.1322 0.1331 161,824 -0.02(-15.22%) Jun 11, 2024 0.1425 0.1570 0.1335 0.1570 119,060 -0.00(-0.32%) Jun 10, 2024 0.1695 0.1695 0.1425 0.1575 105,173 -0.01(-7.68%) Jun 07, 2024 0.1750 0.1800 0.1605 0.1706 22,137 -0.01(-5.22%) Jun 06, 2024 0.2100 0.2100 0.1800 0.1800 7,739 -0.04(-17.77%) Jun 05, 2024 0.1941 0.2189 0.1700 0.2189 78,468 +0.03(+13.13%) Jun 04, 2024 0.2045 0.2045 0.1770 0.1935 35,220 -0.01(-5.43%) 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.