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
31 May 2013	USD	0.36	0.375	0.325	0.33	9.9	-0.02 (-5.71%)	1,660
30 May 2013	USD	0.39	0.39	0.32	0.35	10.5	-0.03 (-7.89%)	1,390
29 May 2013	USD	0.36	0.4	0.336	0.38	11.4	+0.02 (+5.56%)	1,087
28 May 2013	USD	0.38	0.38	0.336	0.36	10.8	-0.02 (-5.26%)	258
27 May 2013	USD	0.38	0.38	0.38	0.38	11.4	0.0 (0.0%)	0
24 May 2013	USD	0.336	0.38	0.336	0.38	11.4	+0.01 (+2.70%)	167
23 May 2013	USD	0.33	0.37	0.33	0.37	11.1	-0.01 (-2.63%)	67
22 May 2013	USD	0.38	0.38	0.33	0.38	11.4	0.0 (0.0%)	1,059
21 May 2013	USD	0.38	0.38	0.38	0.38	11.4	0.0 (0.0%)	7
20 May 2013	USD	0.36	0.38	0.36	0.38	11.4	0.0 (0.0%)	97
17 May 2013	USD	0.36	0.38	0.36	0.38	11.4	0.0 (0.0%)	605
16 May 2013	USD	0.34	0.38	0.34	0.38	11.4	+0.04 (+11.76%)	440
15 May 2013	USD	0.38	0.38	0.34	0.34	10.2	-0.04 (-10.53%)	538
14 May 2013	USD	0.35	0.38	0.34	0.38	11.4	-0.01 (-2.56%)	595
13 May 2013	USD	0.335	0.39	0.335	0.39	11.7	0.0 (0.0%)	683
10 May 2013	USD	0.41	0.41	0.33	0.39	11.7	-0.02 (-4.88%)	796
9 May 2013	USD	0.39	0.41	0.36	0.41	12.3	+0.03 (+7.89%)	833
8 May 2013	USD	0.345	0.38	0.345	0.38	11.4	+0.03 (+8.57%)	403
7 May 2013	USD	0.35	0.355	0.34	0.35	10.5	-0.005 (-1.41%)	1,399
6 May 2013	USD	0.385	0.385	0.355	0.355	10.65	-0.015 (-4.05%)	292
3 May 2013	USD	0.36	0.41	0.358	0.37	11.1	-0.03 (-7.50%)	742
2 May 2013	USD	0.41	0.42	0.4	0.4	12	-0.01 (-2.44%)	1,080
1 May 2013	USD	0.41	0.41	0.41	0.41	12.3	0.0 (0.0%)	450
30 Apr 2013	USD	0.41	0.41	0.41	0.41	12.3	0.0 (0.0%)	458
29 Apr 2013	USD	0.33	0.41	0.33	0.41	12.3	0.0 (0.0%)	383
26 Apr 2013	USD	0.42	0.42	0.41	0.41	12.3	+0.01 (+2.50%)	77
25 Apr 2013	USD	0.42	0.42	0.4	0.4	12	-0.02 (-4.76%)	1,216
24 Apr 2013	USD	0.36	0.42	0.36	0.42	12.6	+0.04 (+10.53%)	766
23 Apr 2013	USD	0.37	0.42	0.37	0.38	11.4	+0.01 (+2.70%)	3,818
22 Apr 2013	USD	0.371	0.372	0.33	0.37	11.1	-0.001 (-0.27%)	377

Unicorn Response |