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
25 Jul 2014	USD	0.38	0.39	0.38	0.39	11.7	0.0 (0.0%)	669
24 Jul 2014	USD	0.33	0.4	0.33	0.39	11.7	+0.011 (+2.90%)	1,980
23 Jul 2014	USD	0.3251	0.4	0.3251	0.379	11.37	+0.019 (+5.28%)	1,933
22 Jul 2014	USD	0.36	0.38	0.3301	0.36	10.8	-0.019 (-5.01%)	2,557
21 Jul 2014	USD	0.3099	0.379	0.3001	0.379	11.37	+0.069 (+22.30%)	2,272
18 Jul 2014	USD	0.291	0.3099	0.291	0.3099	9.297	-0.002 (-0.64%)	94
17 Jul 2014	USD	0.3158	0.3158	0.3119	0.3119	9.357	-0.004 (-1.27%)	67
16 Jul 2014	USD	0.3159	0.3159	0.3159	0.3159	9.477	+0.036 (+12.82%)	133
15 Jul 2014	USD	0.298	0.318	0.28	0.28	8.4	-0.005 (-1.79%)	3,076
14 Jul 2014	USD	0.3	0.3	0.2851	0.2851	8.553	-0.015 (-4.97%)	67
11 Jul 2014	USD	0.2508	0.32	0.2508	0.3	9	+0.046 (+18.11%)	1,045
10 Jul 2014	USD	0.321	0.322	0.254	0.254	7.62	-0.067 (-20.87%)	6,828
9 Jul 2014	USD	0.325	0.326	0.321	0.321	9.63	-0.004 (-1.23%)	1,341
8 Jul 2014	USD	0.325	0.34	0.325	0.325	9.75	0.0 (0.0%)	371
7 Jul 2014	USD	0.358	0.358	0.3021	0.325	9.75	-0.04 (-10.96%)	3,859
4 Jul 2014	USD	0.365	0.365	0.365	0.365	10.95	0.0 (0.0%)	0
3 Jul 2014	USD	0.365	0.365	0.365	0.365	10.95	0.0 (0.0%)	0
2 Jul 2014	USD	0.35	0.365	0.3201	0.365	10.95	+0.005 (+1.39%)	378
1 Jul 2014	USD	0.35	0.36	0.273	0.36	10.8	0.0 (0.0%)	4,762
30 Jun 2014	USD	0.35	0.36	0.3206	0.36	10.8	+0.02 (+5.88%)	921
27 Jun 2014	USD	0.34	0.35	0.33	0.34	10.2	-0.01 (-2.86%)	913
26 Jun 2014	USD	0.39	0.39	0.35	0.35	10.5	-0.01 (-2.78%)	1,201
25 Jun 2014	USD	0.385	0.385	0.35	0.36	10.8	-0.02 (-5.26%)	4,213
24 Jun 2014	USD	0.391	0.391	0.38	0.38	11.4	-0.015 (-3.80%)	669
23 Jun 2014	USD	0.3875	0.395	0.3875	0.395	11.85	0.0 (0.0%)	217
20 Jun 2014	USD	0.39	0.425	0.38	0.395	11.85	+0.003 (+0.71%)	2,641
19 Jun 2014	USD	0.39	0.3999	0.36	0.3922	11.766	-0.008 (-1.95%)	1,791
18 Jun 2014	USD	0.385	0.404	0.361	0.4	12	-0.004 (-0.99%)	2,146
17 Jun 2014	USD	0.4	0.424	0.38	0.404	12.12	+0.004 (+1%)	790
16 Jun 2014	USD	0.385	0.4	0.385	0.4	12	+0.01 (+2.56%)	721

Unicorn Response |