PRESSURE BIOSCIENCES Historical Stock Price

Below is the stock price history for Pressure Biosciences PBIO. Data is recorded each day for the historical open, high, low, close and volume. The Pressure Biosciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pressure Biosciences Historical Stock Price

DateOpenHighLowCloseVolume
2012-04-03 0.71 0.71 0.69 0.69 200
2012-04-02 0.70 0.70 0.70 0.70 300
2012-03-27 0.6398 0.6998 0.6398 0.6998 2,330
2012-03-23 0.7401 0.7401 0.74 0.7401 6,100
2012-03-22 0.70 0.70 0.70 0.70 5,400
2012-03-21 0.66 0.69 0.66 0.69 600
2012-03-20 0.65 0.65 0.64 0.64 1,800
2012-03-19 0.63 0.64 0.63 0.63 2,918
2012-03-16 0.77 0.77 0.70 0.70 1,156
2012-03-15 0.60 0.78 0.60 0.78 42,712
2012-03-13 0.585 0.585 0.585 0.585 1,100
2012-03-12 0.59 0.59 0.59 0.59 500
2012-03-09 0.59 0.65 0.59 0.62 2,600
2012-03-08 0.599 0.599 0.599 0.599 100
2012-03-07 0.644 0.644 0.598 0.598 2,209
2012-03-06 0.60 0.60 0.60 0.60 1,700
2012-03-05 0.62 0.62 0.62 0.62 1,100
2012-03-02 0.63 0.63 0.62 0.62 730
2012-03-01 0.6495 0.66 0.6495 0.66 300
2012-02-29 0.65 0.65 0.6015 0.62 400
2012-02-28 0.70 0.70 0.61 0.64 11,093
2012-02-27 0.87 0.909 0.73 0.74 21,489
2012-02-24 0.84 0.84 0.76 0.76 9,981
2012-02-23 0.68 0.89 0.68 0.85 10,614
2012-02-17 0.73 0.73 0.73 0.73 400
2012-02-13 0.84 0.84 0.72 0.769 3,499
2012-02-09 0.78 0.80 0.78 0.78 5,400
2012-02-08 0.74 0.7499 0.74 0.7499 1,100
2012-02-07 0.77 0.80 0.77 0.80 3,844
2012-02-03 0.76 0.76 0.76 0.76 301

» More Pressure Biosciences Stock Price History

To see other companies like Pressure Biosciences (PBIO), view our stock market today for news, and other data.