Pressure Biosciences Inc Recent Share Price (USX:PBIO)

USX:PBIO - Pressure BioSciences Inc Pressure Biosciences Inc
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Aug 2016	USD	0.425	0.425	0.4	0.4	12	-0.02 (-4.76%)	137
19 Aug 2016	USD	0.42	0.42	0.42	0.42	12.6	0.0 (0.0%)	65
18 Aug 2016	USD	0.4025	0.42	0.385	0.42	12.6	+0 (+0.05%)	1,565
17 Aug 2016	USD	0.43	0.43	0.395	0.4198	12.594	-0.01 (-2.37%)	2,158
16 Aug 2016	USD	0.39	0.43	0.39	0.43	12.9	+0.03 (+7.50%)	826
15 Aug 2016	USD	0.41	0.44	0.395	0.4	12	-0.01 (-2.46%)	3,092
12 Aug 2016	USD	0.4001	0.45	0.3802	0.4101	12.303	+0 (+0.02%)	2,148
11 Aug 2016	USD	0.438	0.438	0.3905	0.41	12.3	-0.028 (-6.39%)	1,453
10 Aug 2016	USD	0.391	0.4549	0.391	0.438	13.14	+0.018 (+4.29%)	834
9 Aug 2016	USD	0.428	0.428	0.38	0.42	12.6	0.0 (0.0%)	813
8 Aug 2016	USD	0.425	0.439	0.41	0.42	12.6	-0.01 (-2.33%)	1,183
5 Aug 2016	USD	0.43	0.43	0.42	0.43	12.9	-0.02 (-4.44%)	137
4 Aug 2016	USD	0.43	0.455	0.41	0.45	13.5	+0.03 (+7.14%)	582
3 Aug 2016	USD	0.42	0.449	0.41	0.42	12.6	+0.01 (+2.44%)	945
2 Aug 2016	USD	0.4	0.42	0.4	0.41	12.3	+0.02 (+5.13%)	986
1 Aug 2016	USD	0.45	0.45	0.35	0.39	11.7	-0.06 (-13.33%)	5,899
29 Jul 2016	USD	0.44	0.46	0.4255	0.45	13.5	0.0 (0.0%)	2,062
28 Jul 2016	USD	0.45	0.45	0.42	0.45	13.5	0.0 (0.0%)	1,096
27 Jul 2016	USD	0.4389	0.45	0.4089	0.45	13.5	+0.01 (+2.27%)	2,068
26 Jul 2016	USD	0.395	0.44	0.395	0.44	13.2	+0.04 (+10%)	1,271
25 Jul 2016	USD	0.42	0.42	0.4	0.4	12	-0.015 (-3.61%)	760
22 Jul 2016	USD	0.439	0.439	0.415	0.415	12.45	-0.024 (-5.47%)	1,553
21 Jul 2016	USD	0.429	0.45	0.425	0.439	13.17	+0.001 (+0.23%)	2,265
20 Jul 2016	USD	0.4337	0.439	0.4332	0.438	13.14	+0.008 (+1.86%)	677
19 Jul 2016	USD	0.4191	0.449	0.4002	0.43	12.9	+0.01 (+2.38%)	1,924
18 Jul 2016	USD	0.449	0.449	0.4021	0.42	12.6	-0.029 (-6.46%)	561
15 Jul 2016	USD	0.4	0.45	0.3975	0.449	13.47	+0.054 (+13.67%)	2,650
14 Jul 2016	USD	0.423	0.423	0.395	0.395	11.85	-0.028 (-6.62%)	722
13 Jul 2016	USD	0.395	0.423	0.395	0.423	12.69	0.0 (0.0%)	599
12 Jul 2016	USD	0.385	0.44	0.385	0.423	12.69	+0.004 (+0.98%)	2,170

Unicorn Response |