PRESSURE BIOSCIENCES (PBIOD) Exchange: OTCBB
Data as of May 9, 2025
$7.78 ($0.00) 0.00%
PRESSURE BIOSCIENCES - Daily Information
Click for more stock information on PRESSURE BIOSCIENCES.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.38 |
| Previous Close | $7.78 |
| High | $7.78 |
| Low | $7.38 |
| Adjusted Open | $7.38 |
| Previous Adjusted Close | $7.78 |
| Adjusted High | $7.78 |
| Adjusted Low | $7.38 |
About PRESSURE BIOSCIENCES (PBIOD)
DELISTED - PRESSURE BIOSCIENCES
Invest in PRESSURE BIOSCIENCES (PBIOD)
Historical Stock Data for PRESSURE BIOSCIENCES (PBIOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-29 | $7.38 | $7.78 | $7.38 | $7.78 | $7.78 | 900 |
| 2017-06-28 | $8.25 | $8.25 | $7.05 | $7.78 | $7.78 | 3,500 |
| 2017-06-27 | $8.49 | $8.49 | $8.00 | $8.25 | $8.25 | 4,100 |
| 2017-06-26 | $8.42 | $8.50 | $8.20 | $8.23 | $8.23 | 10,700 |
| 2017-06-23 | $7.60 | $8.38 | $7.60 | $8.00 | $8.00 | 2,500 |
| 2017-06-22 | $6.00 | $7.25 | $6.00 | $7.25 | $7.25 | 3,200 |
| 2017-06-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 596 |
| 2017-06-20 | $6.07 | $6.40 | $6.07 | $6.40 | $6.40 | 1,400 |
| 2017-06-19 | $6.15 | $6.15 | $6.00 | $6.00 | $6.00 | 2,175 |
| 2017-06-16 | $6.24 | $6.24 | $5.81 | $6.05 | $6.05 | 662 |
| 2017-06-15 | $6.34 | $6.40 | $6.24 | $6.24 | $6.24 | 601 |
| 2017-06-14 | $6.00 | $6.28 | $6.00 | $6.15 | $6.15 | 2,055 |
| 2017-06-13 | $6.00 | $6.10 | $5.78 | $6.10 | $6.10 | 978 |
| 2017-06-12 | $5.35 | $6.35 | $5.35 | $6.20 | $6.20 | 6,200 |
| 2017-06-09 | $5.53 | $5.95 | $4.60 | $5.95 | $5.95 | 10,900 |
| 2017-06-08 | $6.00 | $6.98 | $6.00 | $6.05 | $6.05 | 6,000 |
| 2017-06-07 | $6.96 | $6.97 | $6.50 | $6.97 | $6.97 | 1,400 |
| 2017-06-06 | $5.75 | $7.00 | $5.50 | $7.00 | $7.00 | 1,500 |
| 2017-06-05 | $7.00 | $7.00 | $5.01 | $7.00 | $7.00 | 2,100 |
| 2017-06-02 | $0.23 | $0.25 | $0.20 | $0.22 | $6.60 | 10,466 |
| 2017-06-01 | $0.22 | $0.23 | $0.22 | $0.23 | $6.90 | 1,506 |
| 2017-05-31 | $0.23 | $0.25 | $0.20 | $0.22 | $6.60 | 4,866 |
| 2017-05-30 | $0.22 | $0.23 | $0.22 | $0.22 | $6.60 | 1,159 |
| 2017-05-26 | $0.24 | $0.25 | $0.22 | $0.23 | $6.90 | 3,536 |
| 2017-05-25 | $0.22 | $0.26 | $0.22 | $0.25 | $7.50 | 2,576 |
| 2017-05-24 | $0.25 | $0.25 | $0.23 | $0.25 | $7.50 | 1,849 |
| 2017-05-23 | $0.23 | $0.27 | $0.23 | $0.25 | $7.50 | 5,649 |
| 2017-05-22 | $0.22 | $0.24 | $0.22 | $0.23 | $6.90 | 1,626 |
| 2017-05-19 | $0.24 | $0.24 | $0.20 | $0.22 | $6.60 | 1,936 |
| 2017-05-18 | $0.24 | $0.25 | $0.24 | $0.24 | $7.20 | 796 |
| 2017-05-17 | $0.25 | $0.25 | $0.22 | $0.24 | $7.20 | 1,346 |
| 2017-05-16 | $0.27 | $0.27 | $0.22 | $0.24 | $7.20 | 2,946 |
| 2017-05-15 | $0.26 | $0.27 | $0.25 | $0.25 | $7.50 | 1,656 |
| 2017-05-12 | $0.27 | $0.27 | $0.26 | $0.27 | $8.10 | 1,993 |
| 2017-05-11 | $0.25 | $0.26 | $0.25 | $0.26 | $7.80 | 2,103 |
| 2017-05-10 | $0.26 | $0.28 | $0.25 | $0.25 | $7.50 | 2,109 |
| 2017-05-09 | $0.29 | $0.29 | $0.26 | $0.27 | $8.10 | 2,743 |
| 2017-05-08 | $0.29 | $0.29 | $0.29 | $0.29 | $8.70 | 869 |
| 2017-05-05 | $0.27 | $0.29 | $0.26 | $0.28 | $8.40 | 1,889 |
| 2017-05-04 | $0.30 | $0.30 | $0.25 | $0.27 | $8.10 | 1,953 |
| 2017-05-03 | $0.28 | $0.30 | $0.27 | $0.29 | $8.70 | 1,219 |
| 2017-05-02 | $0.28 | $0.30 | $0.27 | $0.30 | $9.00 | 833 |
| 2017-05-01 | $0.31 | $0.31 | $0.28 | $0.29 | $8.70 | 2,049 |
| 2017-04-28 | $0.28 | $0.31 | $0.28 | $0.31 | $9.30 | 899 |
| 2017-04-27 | $0.30 | $0.30 | $0.28 | $0.30 | $9.00 | 1,916 |
| 2017-04-26 | $0.26 | $0.29 | $0.25 | $0.29 | $8.70 | 3,063 |
| 2017-04-25 | $0.28 | $0.28 | $0.25 | $0.26 | $7.80 | 2,319 |
| 2017-04-24 | $0.30 | $0.33 | $0.28 | $0.29 | $8.70 | 923 |
| 2017-04-21 | $0.28 | $0.33 | $0.26 | $0.32 | $9.60 | 2,389 |
| 2017-04-20 | $0.27 | $0.29 | $0.26 | $0.29 | $8.70 | 1,343 |
| 2017-04-19 | $0.28 | $0.28 | $0.25 | $0.28 | $8.40 | 593 |
| 2017-04-18 | $0.30 | $0.30 | $0.27 | $0.29 | $8.70 | 1,579 |
| 2017-04-17 | $0.32 | $0.32 | $0.25 | $0.30 | $9.00 | 3,649 |
| 2017-04-13 | $0.34 | $0.34 | $0.31 | $0.33 | $9.90 | 233 |
| 2017-04-12 | $0.32 | $0.34 | $0.31 | $0.34 | $10.20 | 1,786 |
| 2017-04-11 | $0.33 | $0.35 | $0.32 | $0.33 | $9.90 | 5,359 |
| 2017-04-10 | $0.32 | $0.34 | $0.31 | $0.33 | $9.90 | 2,266 |
| 2017-04-07 | $0.30 | $0.33 | $0.29 | $0.31 | $9.30 | 3,366 |
| 2017-04-06 | $0.29 | $0.31 | $0.29 | $0.30 | $9.00 | 1,469 |
| 2017-04-05 | $0.30 | $0.30 | $0.29 | $0.30 | $9.00 | 756 |
| 2017-04-04 | $0.29 | $0.30 | $0.28 | $0.30 | $9.00 | 593 |
| 2017-04-03 | $0.33 | $0.33 | $0.28 | $0.30 | $9.00 | 2,909 |
| 2017-03-31 | $0.30 | $0.38 | $0.28 | $0.32 | $9.60 | 17,096 |
| 2017-03-30 | $0.27 | $0.30 | $0.26 | $0.29 | $8.70 | 7,536 |
| 2017-03-29 | $0.27 | $0.27 | $0.27 | $0.27 | $8.10 | 1,686 |
| 2017-03-28 | $0.26 | $0.28 | $0.26 | $0.27 | $8.10 | 546 |
| 2017-03-27 | $0.26 | $0.28 | $0.26 | $0.26 | $7.80 | 1,466 |
| 2017-03-24 | $0.28 | $0.28 | $0.26 | $0.26 | $7.80 | 246 |
| 2017-03-23 | $0.27 | $0.28 | $0.27 | $0.28 | $8.40 | 5,463 |
| 2017-03-22 | $0.27 | $0.28 | $0.26 | $0.27 | $8.10 | 4,016 |
| 2017-03-21 | $0.27 | $0.27 | $0.26 | $0.26 | $7.80 | 1,216 |
| 2017-03-20 | $0.25 | $0.27 | $0.25 | $0.27 | $8.10 | 1,949 |
| 2017-03-17 | $0.25 | $0.27 | $0.24 | $0.25 | $7.50 | 2,266 |
| 2017-03-16 | $0.21 | $0.26 | $0.21 | $0.25 | $7.50 | 2,329 |
| 2017-03-15 | $0.23 | $0.23 | $0.19 | $0.22 | $6.60 | 5,469 |
| 2017-03-14 | $0.24 | $0.25 | $0.21 | $0.23 | $6.90 | 4,613 |
| 2017-03-13 | $0.26 | $0.27 | $0.23 | $0.27 | $8.10 | 1,993 |
| 2017-03-10 | $0.26 | $0.30 | $0.26 | $0.28 | $8.40 | 936 |
| 2017-03-09 | $0.26 | $0.29 | $0.26 | $0.27 | $8.10 | 2,459 |
| 2017-03-08 | $0.28 | $0.28 | $0.23 | $0.28 | $8.40 | 3,086 |
| 2017-03-07 | $0.25 | $0.28 | $0.25 | $0.27 | $8.10 | 3,256 |
| 2017-03-06 | $0.24 | $0.25 | $0.23 | $0.25 | $7.50 | 536 |
| 2017-03-03 | $0.25 | $0.25 | $0.23 | $0.24 | $7.20 | 1,546 |
| 2017-03-02 | $0.27 | $0.27 | $0.25 | $0.25 | $7.50 | 3,106 |
| 2017-03-01 | $0.24 | $0.29 | $0.24 | $0.26 | $7.80 | 6,113 |
| 2017-02-28 | $0.20 | $0.25 | $0.20 | $0.25 | $7.50 | 2,149 |
| 2017-02-27 | $0.20 | $0.24 | $0.20 | $0.23 | $6.90 | 2,643 |
| 2017-02-24 | $0.22 | $0.25 | $0.21 | $0.23 | $6.90 | 2,729 |
| 2017-02-23 | $0.23 | $0.25 | $0.21 | $0.23 | $6.90 | 1,976 |
| 2017-02-22 | $0.21 | $0.23 | $0.20 | $0.23 | $6.90 | 3,926 |
| 2017-02-21 | $0.19 | $0.21 | $0.19 | $0.21 | $6.30 | 8,579 |
| 2017-02-17 | $0.16 | $0.19 | $0.16 | $0.18 | $5.40 | 10,396 |
| 2017-02-16 | $0.16 | $0.16 | $0.15 | $0.15 | $4.50 | 2,746 |
| 2017-02-15 | $0.16 | $0.16 | $0.15 | $0.16 | $4.80 | 2,513 |
| 2017-02-14 | $0.15 | $0.16 | $0.15 | $0.16 | $4.80 | 5,326 |
| 2017-02-13 | $0.16 | $0.16 | $0.15 | $0.16 | $4.80 | 3,729 |
| 2017-02-10 | $0.16 | $0.16 | $0.15 | $0.15 | $4.50 | 4,699 |
| 2017-02-09 | $0.15 | $0.16 | $0.15 | $0.16 | $4.80 | 1,766 |
| 2017-02-08 | $0.16 | $0.16 | $0.16 | $0.16 | $4.80 | 6 |
| 2017-02-07 | $0.16 | $0.16 | $0.15 | $0.16 | $4.80 | 2,316 |
| 2017-02-06 | $0.16 | $0.17 | $0.16 | $0.16 | $4.80 | 10,293 |
| 2017-02-03 | $0.16 | $0.17 | $0.16 | $0.16 | $4.80 | 3,463 |
| 2017-02-02 | $0.16 | $0.18 | $0.15 | $0.16 | $4.80 | 13,146 |
| 2017-02-01 | $0.15 | $0.16 | $0.15 | $0.16 | $4.80 | 859 |
| 2017-01-31 | $0.15 | $0.16 | $0.15 | $0.16 | $4.71 | 4,656 |
| 2017-01-30 | $0.16 | $0.16 | $0.15 | $0.16 | $4.68 | 1,373 |
| 2017-01-27 | $0.15 | $0.16 | $0.15 | $0.16 | $4.80 | 2,004 |
| 2017-01-26 | $0.15 | $0.16 | $0.15 | $0.15 | $4.56 | 755 |
| 2017-01-25 | $0.16 | $0.16 | $0.15 | $0.16 | $4.80 | 8,499 |
| 2017-01-24 | $0.16 | $0.16 | $0.15 | $0.16 | $4.80 | 2,327 |
| 2017-01-23 | $0.18 | $0.18 | $0.17 | $0.18 | $5.34 | 3,371 |
| 2017-01-20 | $0.18 | $0.19 | $0.17 | $0.18 | $5.40 | 2,053 |
| 2017-01-19 | $0.19 | $0.19 | $0.17 | $0.17 | $5.19 | 1,156 |
| 2017-01-18 | $0.19 | $0.19 | $0.19 | $0.19 | $5.70 | 499 |
| 2017-01-17 | $0.19 | $0.21 | $0.19 | $0.19 | $5.77 | 5,465 |
| 2017-01-13 | $0.20 | $0.20 | $0.18 | $0.20 | $6.00 | 9,678 |
| 2017-01-12 | $0.18 | $0.20 | $0.17 | $0.20 | $6.00 | 4,568 |
| 2017-01-11 | $0.18 | $0.18 | $0.17 | $0.18 | $5.34 | 772 |
| 2017-01-10 | $0.18 | $0.19 | $0.17 | $0.18 | $5.25 | 2,897 |
| 2017-01-09 | $0.20 | $0.20 | $0.15 | $0.17 | $5.18 | 9,644 |
| 2017-01-06 | $0.19 | $0.20 | $0.15 | $0.20 | $5.85 | 12,388 |
| 2017-01-05 | $0.19 | $0.21 | $0.19 | $0.19 | $5.70 | 5,772 |
| 2017-01-04 | $0.22 | $0.22 | $0.20 | $0.20 | $6.00 | 1,908 |
| 2017-01-03 | $0.20 | $0.23 | $0.19 | $0.21 | $6.17 | 3,482 |
| 2016-12-30 | $0.19 | $0.22 | $0.19 | $0.20 | $6.00 | 4,676 |
| 2016-12-29 | $0.18 | $0.20 | $0.18 | $0.20 | $6.00 | 3,422 |
| 2016-12-28 | $0.20 | $0.20 | $0.19 | $0.19 | $5.70 | 3,093 |
| 2016-12-27 | $0.22 | $0.22 | $0.18 | $0.20 | $6.00 | 12,628 |
| 2016-12-23 | $0.23 | $0.25 | $0.22 | $0.22 | $6.60 | 17,693 |
| 2016-12-22 | $0.26 | $0.29 | $0.23 | $0.25 | $7.50 | 11,883 |
| 2016-12-21 | $0.27 | $0.29 | $0.25 | $0.26 | $7.65 | 6,147 |
| 2016-12-20 | $0.29 | $0.30 | $0.27 | $0.27 | $7.95 | 3,903 |
| 2016-12-19 | $0.30 | $0.30 | $0.29 | $0.30 | $8.99 | 2,136 |
| 2016-12-16 | $0.30 | $0.34 | $0.28 | $0.29 | $8.73 | 3,709 |
| 2016-12-15 | $0.29 | $0.34 | $0.29 | $0.33 | $9.75 | 22,300 |
| 2016-12-14 | $0.29 | $0.29 | $0.28 | $0.29 | $8.70 | 1,238 |
| 2016-12-13 | $0.28 | $0.29 | $0.28 | $0.28 | $8.40 | 2,076 |
| 2016-12-12 | $0.28 | $0.30 | $0.28 | $0.28 | $8.25 | 647 |
| 2016-12-09 | $0.30 | $0.30 | $0.27 | $0.29 | $8.79 | 1,577 |
| 2016-12-08 | $0.30 | $0.30 | $0.27 | $0.30 | $9.00 | 773 |
| 2016-12-07 | $0.30 | $0.30 | $0.25 | $0.30 | $9.00 | 1,503 |
| 2016-12-06 | $0.30 | $0.30 | $0.27 | $0.30 | $9.00 | 206 |
| 2016-12-05 | $0.31 | $0.31 | $0.29 | $0.29 | $8.70 | 2,121 |
| 2016-12-02 | $0.28 | $0.32 | $0.28 | $0.30 | $9.00 | 5,325 |
| 2016-12-01 | $0.29 | $0.30 | $0.28 | $0.28 | $8.40 | 493 |
| 2016-11-30 | $0.28 | $0.30 | $0.27 | $0.30 | $9.00 | 1,527 |
| 2016-11-29 | $0.30 | $0.30 | $0.26 | $0.30 | $8.85 | 168 |
| 2016-11-28 | $0.30 | $0.30 | $0.27 | $0.28 | $8.40 | 1,450 |
| 2016-11-25 | $0.27 | $0.29 | $0.27 | $0.29 | $8.70 | 128 |
| 2016-11-23 | $0.28 | $0.29 | $0.27 | $0.27 | $8.18 | 2,263 |
| 2016-11-22 | $0.28 | $0.30 | $0.28 | $0.29 | $8.70 | 2,401 |
| 2016-11-21 | $0.30 | $0.30 | $0.28 | $0.29 | $8.70 | 1,083 |
| 2016-11-18 | $0.30 | $0.32 | $0.30 | $0.30 | $9.00 | 1,222 |
| 2016-11-17 | $0.30 | $0.30 | $0.30 | $0.30 | $8.96 | 743 |
| 2016-11-16 | $0.32 | $0.32 | $0.30 | $0.30 | $9.00 | 2,260 |
| 2016-11-15 | $0.33 | $0.33 | $0.31 | $0.33 | $9.90 | 3,244 |
| 2016-11-14 | $0.31 | $0.35 | $0.30 | $0.32 | $9.45 | 3,531 |
| 2016-11-11 | $0.29 | $0.32 | $0.29 | $0.30 | $9.00 | 3,946 |
| 2016-11-10 | $0.28 | $0.29 | $0.28 | $0.28 | $8.40 | 2,921 |
| 2016-11-09 | $0.28 | $0.29 | $0.28 | $0.28 | $8.40 | 716 |
| 2016-11-08 | $0.28 | $0.30 | $0.28 | $0.29 | $8.70 | 1,069 |
| 2016-11-07 | $0.29 | $0.31 | $0.29 | $0.29 | $8.70 | 1,018 |
| 2016-11-04 | $0.29 | $0.30 | $0.28 | $0.29 | $8.70 | 840 |
| 2016-11-03 | $0.28 | $0.30 | $0.27 | $0.29 | $8.59 | 1,269 |
| 2016-11-02 | $0.30 | $0.30 | $0.28 | $0.28 | $8.40 | 2,919 |
| 2016-11-01 | $0.30 | $0.30 | $0.30 | $0.30 | $9.00 | 710 |
| 2016-10-31 | $0.31 | $0.32 | $0.30 | $0.30 | $9.00 | 835 |
| 2016-10-28 | $0.31 | $0.32 | $0.30 | $0.32 | $9.57 | 2,974 |
| 2016-10-27 | $0.33 | $0.33 | $0.30 | $0.31 | $9.40 | 1,781 |
| 2016-10-26 | $0.34 | $0.34 | $0.30 | $0.32 | $9.59 | 2,963 |
| 2016-10-25 | $0.32 | $0.34 | $0.30 | $0.34 | $10.20 | 3,128 |
| 2016-10-24 | $0.34 | $0.34 | $0.32 | $0.34 | $10.20 | 469 |
| 2016-10-21 | $0.31 | $0.34 | $0.31 | $0.34 | $10.20 | 2,323 |
| 2016-10-20 | $0.34 | $0.35 | $0.30 | $0.32 | $9.53 | 1,348 |
| 2016-10-19 | $0.35 | $0.37 | $0.34 | $0.36 | $10.79 | 1,501 |
| 2016-10-18 | $0.36 | $0.36 | $0.35 | $0.36 | $10.80 | 916 |
| 2016-10-17 | $0.37 | $0.37 | $0.35 | $0.36 | $10.80 | 1,487 |
| 2016-10-14 | $0.35 | $0.37 | $0.33 | $0.36 | $10.77 | 3,399 |
| 2016-10-13 | $0.35 | $0.35 | $0.34 | $0.35 | $10.50 | 1,166 |
| 2016-10-12 | $0.36 | $0.36 | $0.33 | $0.34 | $10.26 | 1,828 |
| 2016-10-11 | $0.38 | $0.38 | $0.37 | $0.38 | $11.40 | 587 |
| 2016-10-10 | $0.37 | $0.40 | $0.37 | $0.38 | $11.40 | 1,314 |
| 2016-10-07 | $0.38 | $0.39 | $0.37 | $0.38 | $11.40 | 1,228 |
| 2016-10-06 | $0.37 | $0.39 | $0.34 | $0.37 | $11.18 | 3,244 |
| 2016-10-05 | $0.39 | $0.39 | $0.35 | $0.38 | $11.40 | 1,274 |
| 2016-10-04 | $0.40 | $0.40 | $0.37 | $0.39 | $11.70 | 2,100 |
| 2016-10-03 | $0.39 | $0.40 | $0.39 | $0.40 | $11.85 | 2,174 |
| 2016-09-30 | $0.40 | $0.40 | $0.37 | $0.39 | $11.78 | 2,147 |
| 2016-09-29 | $0.36 | $0.38 | $0.35 | $0.38 | $11.40 | 2,640 |
| 2016-09-28 | $0.37 | $0.40 | $0.37 | $0.38 | $11.31 | 2,671 |
| 2016-09-27 | $0.34 | $0.36 | $0.33 | $0.36 | $10.80 | 1,963 |
| 2016-09-26 | $0.34 | $0.34 | $0.30 | $0.34 | $10.20 | 3,336 |
| 2016-09-23 | $0.33 | $0.37 | $0.33 | $0.34 | $10.20 | 6,294 |
| 2016-09-22 | $0.36 | $0.38 | $0.35 | $0.38 | $11.40 | 2,157 |
| 2016-09-21 | $0.39 | $0.39 | $0.33 | $0.36 | $10.89 | 1,634 |
| 2016-09-20 | $0.39 | $0.40 | $0.33 | $0.39 | $11.62 | 5,584 |
| 2016-09-19 | $0.40 | $0.40 | $0.38 | $0.40 | $12.00 | 1,728 |
| 2016-09-16 | $0.36 | $0.40 | $0.36 | $0.39 | $11.79 | 1,351 |
| 2016-09-15 | $0.39 | $0.41 | $0.35 | $0.38 | $11.40 | 2,243 |
| 2016-09-14 | $0.37 | $0.37 | $0.28 | $0.37 | $11.09 | 3,415 |
| 2016-09-13 | $0.39 | $0.39 | $0.38 | $0.38 | $11.40 | 428 |
| 2016-09-12 | $0.40 | $0.40 | $0.38 | $0.38 | $11.40 | 2,146 |
| 2016-09-09 | $0.41 | $0.41 | $0.38 | $0.40 | $12.00 | 1,372 |
| 2016-09-08 | $0.44 | $0.44 | $0.44 | $0.44 | $13.14 | 150 |
| 2016-09-07 | $0.44 | $0.44 | $0.44 | $0.44 | $13.14 | 13 |
| 2016-09-06 | $0.45 | $0.45 | $0.43 | $0.44 | $13.20 | 537 |
| 2016-09-02 | $0.42 | $0.45 | $0.42 | $0.45 | $13.50 | 1,384 |
| 2016-09-01 | $0.41 | $0.43 | $0.40 | $0.43 | $12.90 | 1,269 |
| 2016-08-31 | $0.43 | $0.43 | $0.41 | $0.41 | $12.35 | 2,054 |
| 2016-08-30 | $0.41 | $0.43 | $0.38 | $0.43 | $12.87 | 1,321 |
| 2016-08-29 | $0.40 | $0.40 | $0.39 | $0.39 | $11.70 | 903 |
| 2016-08-26 | $0.40 | $0.41 | $0.40 | $0.41 | $12.30 | 739 |
| 2016-08-25 | $0.41 | $0.42 | $0.39 | $0.42 | $12.60 | 501 |
| 2016-08-24 | $0.43 | $0.43 | $0.40 | $0.40 | $12.00 | 494 |
| 2016-08-23 | $0.39 | $0.42 | $0.39 | $0.40 | $12.00 | 1,366 |
| 2016-08-22 | $0.43 | $0.43 | $0.40 | $0.40 | $12.00 | 136 |
| 2016-08-19 | $0.42 | $0.42 | $0.42 | $0.42 | $12.60 | 64 |
| 2016-08-18 | $0.40 | $0.42 | $0.39 | $0.42 | $12.60 | 1,565 |
| 2016-08-17 | $0.43 | $0.43 | $0.40 | $0.42 | $12.59 | 2,158 |
| 2016-08-16 | $0.39 | $0.43 | $0.39 | $0.43 | $12.90 | 826 |
| 2016-08-15 | $0.41 | $0.44 | $0.40 | $0.40 | $12.00 | 3,092 |
| 2016-08-12 | $0.40 | $0.45 | $0.38 | $0.41 | $12.30 | 2,148 |
| 2016-08-11 | $0.44 | $0.44 | $0.39 | $0.41 | $12.30 | 1,452 |
| 2016-08-10 | $0.39 | $0.45 | $0.39 | $0.44 | $13.14 | 834 |
| 2016-08-09 | $0.43 | $0.43 | $0.38 | $0.42 | $12.60 | 812 |
| 2016-08-08 | $0.42 | $0.44 | $0.41 | $0.42 | $12.60 | 1,183 |
| 2016-08-05 | $0.43 | $0.43 | $0.42 | $0.43 | $12.90 | 136 |
| 2016-08-04 | $0.43 | $0.46 | $0.41 | $0.45 | $13.50 | 582 |
| 2016-08-03 | $0.42 | $0.45 | $0.41 | $0.42 | $12.60 | 944 |
| 2016-08-02 | $0.40 | $0.42 | $0.40 | $0.41 | $12.30 | 985 |
| 2016-08-01 | $0.45 | $0.45 | $0.35 | $0.39 | $11.70 | 5,898 |
| 2016-07-29 | $0.44 | $0.46 | $0.43 | $0.45 | $13.50 | 2,061 |
| 2016-07-28 | $0.45 | $0.45 | $0.42 | $0.45 | $13.50 | 1,096 |
| 2016-07-27 | $0.44 | $0.45 | $0.41 | $0.45 | $13.50 | 2,067 |
| 2016-07-26 | $0.40 | $0.44 | $0.40 | $0.44 | $13.20 | 1,271 |
| 2016-07-25 | $0.42 | $0.42 | $0.40 | $0.40 | $12.00 | 759 |
| 2016-07-22 | $0.44 | $0.44 | $0.42 | $0.42 | $12.45 | 1,553 |
| 2016-07-21 | $0.43 | $0.45 | $0.43 | $0.44 | $13.17 | 2,264 |
| 2016-07-20 | $0.43 | $0.44 | $0.43 | $0.44 | $13.14 | 676 |
| 2016-07-19 | $0.42 | $0.45 | $0.40 | $0.43 | $12.90 | 1,924 |
| 2016-07-18 | $0.45 | $0.45 | $0.40 | $0.42 | $12.60 | 560 |
| 2016-07-15 | $0.40 | $0.45 | $0.40 | $0.45 | $13.47 | 2,649 |
| 2016-07-14 | $0.42 | $0.42 | $0.40 | $0.40 | $11.85 | 721 |
| 2016-07-13 | $0.40 | $0.42 | $0.40 | $0.42 | $12.69 | 598 |
| 2016-07-12 | $0.39 | $0.44 | $0.39 | $0.42 | $12.69 | 2,169 |
| 2016-07-11 | $0.39 | $0.45 | $0.39 | $0.42 | $12.57 | 1,342 |
| 2016-07-08 | $0.41 | $0.41 | $0.39 | $0.39 | $11.70 | 881 |
| 2016-07-07 | $0.40 | $0.41 | $0.40 | $0.41 | $12.16 | 1,731 |
| 2016-07-06 | $0.38 | $0.40 | $0.37 | $0.40 | $12.00 | 421 |
| 2016-07-05 | $0.33 | $0.36 | $0.33 | $0.36 | $10.80 | 199 |
| 2016-07-01 | $0.39 | $0.40 | $0.39 | $0.40 | $12.00 | 459 |
| 2016-06-30 | $0.38 | $0.38 | $0.38 | $0.38 | $11.25 | 156 |
| 2016-06-29 | $0.39 | $0.39 | $0.38 | $0.39 | $11.55 | 1,845 |
| 2016-06-28 | $0.39 | $0.40 | $0.37 | $0.39 | $11.70 | 1,048 |
| 2016-06-27 | $0.40 | $0.40 | $0.35 | $0.40 | $11.85 | 2,435 |
| 2016-06-24 | $0.36 | $0.40 | $0.36 | $0.40 | $12.00 | 1,188 |
| 2016-06-23 | $0.38 | $0.40 | $0.35 | $0.36 | $10.80 | 3,031 |
| 2016-06-22 | $0.40 | $0.40 | $0.39 | $0.40 | $12.00 | 1,402 |
| 2016-06-21 | $0.40 | $0.41 | $0.40 | $0.40 | $12.00 | 4,071 |
| 2016-06-20 | $0.41 | $0.41 | $0.38 | $0.40 | $12.00 | 1,308 |
| 2016-06-16 | $0.34 | $0.39 | $0.34 | $0.39 | $11.70 | 2,503 |
| 2016-06-15 | $0.37 | $0.38 | $0.35 | $0.38 | $11.40 | 2,524 |
| 2016-06-14 | $0.34 | $0.37 | $0.32 | $0.37 | $11.10 | 1,723 |
| 2016-06-13 | $0.34 | $0.37 | $0.32 | $0.37 | $11.10 | 9,951 |
| 2016-06-10 | $0.38 | $0.39 | $0.32 | $0.35 | $10.50 | 2,204 |
| 2016-06-09 | $0.40 | $0.40 | $0.38 | $0.38 | $11.40 | 216 |
| 2016-06-08 | $0.40 | $0.40 | $0.37 | $0.40 | $12.00 | 3,187 |
| 2016-06-07 | $0.35 | $0.40 | $0.35 | $0.40 | $12.00 | 1,710 |
| 2016-06-06 | $0.42 | $0.42 | $0.37 | $0.41 | $12.30 | 3,806 |
| 2016-06-03 | $0.39 | $0.41 | $0.39 | $0.39 | $11.72 | 1,348 |
| 2016-06-02 | $0.42 | $0.43 | $0.40 | $0.40 | $12.00 | 3,078 |
| 2016-06-01 | $0.43 | $0.43 | $0.40 | $0.40 | $12.00 | 3,233 |
| 2016-05-31 | $0.48 | $0.48 | $0.41 | $0.43 | $12.83 | 3,108 |
| 2016-05-27 | $0.45 | $0.50 | $0.41 | $0.48 | $14.40 | 5,333 |
| 2016-05-26 | $0.45 | $0.46 | $0.37 | $0.45 | $13.39 | 5,338 |
| 2016-05-25 | $0.40 | $0.46 | $0.40 | $0.44 | $13.35 | 3,099 |
| 2016-05-24 | $0.37 | $0.43 | $0.37 | $0.43 | $12.90 | 2,689 |
| 2016-05-23 | $0.41 | $0.42 | $0.38 | $0.40 | $12.00 | 5,263 |
| 2016-05-20 | $0.43 | $0.46 | $0.38 | $0.40 | $12.00 | 5,158 |
| 2016-05-19 | $0.42 | $0.45 | $0.40 | $0.45 | $13.50 | 3,691 |
| 2016-05-18 | $0.40 | $0.45 | $0.26 | $0.44 | $13.20 | 19,075 |
| 2016-05-17 | $0.53 | $0.53 | $0.45 | $0.45 | $13.50 | 1,303 |
| 2016-05-16 | $0.47 | $0.53 | $0.43 | $0.52 | $15.59 | 3,279 |
| 2016-05-13 | $0.45 | $0.48 | $0.41 | $0.48 | $14.40 | 3,599 |
| 2016-05-12 | $0.42 | $0.45 | $0.42 | $0.45 | $13.35 | 496 |
| 2016-05-11 | $0.41 | $0.44 | $0.41 | $0.44 | $13.20 | 1,905 |
| 2016-05-10 | $0.42 | $0.43 | $0.41 | $0.41 | $12.15 | 1,728 |
| 2016-05-09 | $0.42 | $0.43 | $0.40 | $0.42 | $12.66 | 995 |
| 2016-05-06 | $0.40 | $0.45 | $0.40 | $0.45 | $13.44 | 1,888 |
| 2016-05-05 | $0.45 | $0.45 | $0.42 | $0.45 | $13.44 | 811 |
| 2016-05-04 | $0.43 | $0.45 | $0.42 | $0.45 | $13.50 | 1,687 |
| 2016-05-03 | $0.47 | $0.47 | $0.43 | $0.44 | $13.20 | 1,516 |
| 2016-05-02 | $0.46 | $0.47 | $0.44 | $0.46 | $13.80 | 1,850 |
| 2016-04-29 | $0.47 | $0.47 | $0.45 | $0.47 | $14.10 | 892 |
| 2016-04-28 | $0.53 | $0.53 | $0.45 | $0.47 | $14.10 | 3,195 |
| 2016-04-27 | $0.50 | $0.53 | $0.47 | $0.53 | $15.90 | 1,652 |
| 2016-04-26 | $0.51 | $0.51 | $0.48 | $0.50 | $15.00 | 1,012 |
| 2016-04-25 | $0.52 | $0.58 | $0.45 | $0.50 | $15.00 | 1,964 |
| 2016-04-22 | $0.52 | $0.53 | $0.50 | $0.53 | $15.90 | 2,205 |
| 2016-04-21 | $0.53 | $0.55 | $0.52 | $0.53 | $15.90 | 2,026 |
| 2016-04-20 | $0.51 | $0.54 | $0.48 | $0.53 | $15.90 | 2,511 |
| 2016-04-19 | $0.54 | $0.55 | $0.52 | $0.54 | $16.20 | 1,459 |
| 2016-04-18 | $0.50 | $0.54 | $0.49 | $0.54 | $16.11 | 4,031 |
| 2016-04-15 | $0.50 | $0.50 | $0.43 | $0.50 | $14.85 | 646 |
| 2016-04-14 | $0.47 | $0.50 | $0.47 | $0.48 | $14.25 | 1,628 |
| 2016-04-13 | $0.48 | $0.48 | $0.45 | $0.47 | $14.10 | 1,102 |
| 2016-04-12 | $0.40 | $0.48 | $0.40 | $0.45 | $13.50 | 1,150 |
| 2016-04-11 | $0.44 | $0.47 | $0.44 | $0.46 | $13.80 | 755 |
| 2016-04-08 | $0.45 | $0.45 | $0.44 | $0.45 | $13.50 | 449 |
| 2016-04-07 | $0.41 | $0.45 | $0.39 | $0.44 | $13.20 | 5,081 |
| 2016-04-06 | $0.43 | $0.44 | $0.41 | $0.42 | $12.60 | 2,737 |
| 2016-04-05 | $0.42 | $0.45 | $0.42 | $0.45 | $13.47 | 601 |
| 2016-04-04 | $0.45 | $0.45 | $0.42 | $0.45 | $13.47 | 1,114 |
| 2016-04-01 | $0.45 | $0.45 | $0.42 | $0.45 | $13.50 | 520 |
| 2016-03-31 | $0.42 | $0.45 | $0.42 | $0.45 | $13.47 | 449 |
| 2016-03-30 | $0.46 | $0.46 | $0.42 | $0.42 | $12.60 | 3,022 |
| 2016-03-29 | $0.45 | $0.46 | $0.43 | $0.45 | $13.50 | 1,203 |
| 2016-03-28 | $0.50 | $0.50 | $0.47 | $0.48 | $14.40 | 906 |
| 2016-03-24 | $0.48 | $0.50 | $0.45 | $0.49 | $14.70 | 1,880 |
| 2016-03-23 | $0.46 | $0.49 | $0.46 | $0.49 | $14.70 | 360 |
| 2016-03-22 | $0.50 | $0.50 | $0.46 | $0.46 | $13.80 | 704 |
| 2016-03-21 | $0.51 | $0.51 | $0.48 | $0.48 | $14.25 | 4,165 |
| 2016-03-18 | $0.46 | $0.51 | $0.46 | $0.51 | $15.30 | 3,458 |
| 2016-03-17 | $0.35 | $0.46 | $0.35 | $0.45 | $13.50 | 8,595 |
| 2016-03-16 | $0.44 | $0.46 | $0.37 | $0.37 | $10.95 | 2,661 |
| 2016-03-15 | $0.45 | $0.46 | $0.44 | $0.45 | $13.50 | 734 |
| 2016-03-14 | $0.48 | $0.48 | $0.47 | $0.47 | $13.95 | 1,313 |
| 2016-03-11 | $0.48 | $0.48 | $0.45 | $0.48 | $14.40 | 1,900 |
| 2016-03-10 | $0.45 | $0.45 | $0.42 | $0.45 | $13.50 | 2,346 |
| 2016-03-09 | $0.45 | $0.47 | $0.40 | $0.45 | $13.50 | 1,946 |
| 2016-03-08 | $0.43 | $0.47 | $0.40 | $0.47 | $14.07 | 6,491 |
| 2016-03-07 | $0.40 | $0.45 | $0.38 | $0.43 | $12.75 | 5,075 |
| 2016-03-04 | $0.37 | $0.45 | $0.37 | $0.40 | $12.00 | 2,830 |
| 2016-03-03 | $0.35 | $0.38 | $0.33 | $0.37 | $11.10 | 3,582 |
| 2016-03-02 | $0.38 | $0.38 | $0.34 | $0.35 | $10.47 | 2,929 |
| 2016-03-01 | $0.32 | $0.35 | $0.32 | $0.34 | $10.20 | 929 |
| 2016-02-29 | $0.36 | $0.38 | $0.33 | $0.33 | $10.05 | 3,505 |
| 2016-02-26 | $0.38 | $0.38 | $0.37 | $0.38 | $11.37 | 977 |
| 2016-02-25 | $0.37 | $0.38 | $0.36 | $0.37 | $11.07 | 1,109 |
| 2016-02-24 | $0.36 | $0.36 | $0.36 | $0.36 | $10.80 | 505 |
| 2016-02-23 | $0.37 | $0.37 | $0.36 | $0.36 | $10.86 | 578 |
| 2016-02-22 | $0.38 | $0.38 | $0.36 | $0.38 | $11.25 | 1,985 |
| 2016-02-19 | $0.36 | $0.38 | $0.36 | $0.37 | $11.13 | 4,484 |
| 2016-02-18 | $0.34 | $0.36 | $0.33 | $0.36 | $10.80 | 5,551 |
| 2016-02-17 | $0.33 | $0.35 | $0.32 | $0.33 | $9.90 | 1,176 |
| 2016-02-16 | $0.33 | $0.33 | $0.29 | $0.31 | $9.30 | 1,352 |
| 2016-02-12 | $0.32 | $0.33 | $0.31 | $0.33 | $9.87 | 759 |
| 2016-02-11 | $0.32 | $0.32 | $0.30 | $0.31 | $9.20 | 2,494 |
| 2016-02-10 | $0.29 | $0.32 | $0.29 | $0.31 | $9.30 | 2,098 |
| 2016-02-09 | $0.30 | $0.32 | $0.29 | $0.29 | $8.71 | 3,094 |
| 2016-02-08 | $0.31 | $0.32 | $0.30 | $0.32 | $9.60 | 665 |
| 2016-02-05 | $0.31 | $0.32 | $0.31 | $0.32 | $9.60 | 316 |
| 2016-02-04 | $0.31 | $0.32 | $0.30 | $0.31 | $9.15 | 498 |
| 2016-02-03 | $0.33 | $0.33 | $0.30 | $0.32 | $9.45 | 1,677 |
| 2016-02-02 | $0.33 | $0.33 | $0.30 | $0.32 | $9.72 | 1,248 |
| 2016-02-01 | $0.33 | $0.34 | $0.32 | $0.33 | $9.90 | 2,012 |
| 2016-01-29 | $0.30 | $0.33 | $0.29 | $0.33 | $9.75 | 2,135 |
| 2016-01-28 | $0.33 | $0.33 | $0.30 | $0.33 | $9.75 | 551 |
| 2016-01-27 | $0.31 | $0.31 | $0.28 | $0.31 | $9.30 | 1,156 |
| 2016-01-26 | $0.31 | $0.33 | $0.28 | $0.33 | $9.90 | 2,908 |
| 2016-01-25 | $0.30 | $0.33 | $0.30 | $0.31 | $9.30 | 2,222 |
| 2016-01-22 | $0.30 | $0.33 | $0.30 | $0.30 | $9.00 | 176 |
| 2016-01-21 | $0.33 | $0.33 | $0.30 | $0.30 | $9.00 | 3,200 |
| 2016-01-20 | $0.29 | $0.33 | $0.29 | $0.31 | $9.30 | 2,070 |
| 2016-01-19 | $0.32 | $0.35 | $0.28 | $0.31 | $9.29 | 5,050 |
| 2016-01-15 | $0.33 | $0.34 | $0.28 | $0.34 | $10.20 | 5,978 |
| 2016-01-14 | $0.33 | $0.35 | $0.33 | $0.33 | $9.75 | 2,384 |
| 2016-01-13 | $0.31 | $0.36 | $0.31 | $0.34 | $10.05 | 1,932 |
| 2016-01-12 | $0.32 | $0.35 | $0.31 | $0.35 | $10.50 | 2,750 |
| 2016-01-11 | $0.32 | $0.34 | $0.30 | $0.32 | $9.60 | 2,288 |
| 2016-01-08 | $0.33 | $0.35 | $0.31 | $0.31 | $9.45 | 314 |
| 2016-01-07 | $0.35 | $0.35 | $0.31 | $0.31 | $9.44 | 3,371 |
| 2016-01-06 | $0.35 | $0.37 | $0.35 | $0.36 | $10.65 | 546 |
| 2016-01-05 | $0.32 | $0.38 | $0.30 | $0.38 | $11.25 | 3,055 |
| 2016-01-04 | $0.32 | $0.32 | $0.30 | $0.32 | $9.59 | 1,921 |
| 2015-12-31 | $0.33 | $0.36 | $0.32 | $0.34 | $10.20 | 2,099 |
| 2015-12-30 | $0.32 | $0.34 | $0.32 | $0.34 | $10.20 | 1,049 |
| 2015-12-29 | $0.32 | $0.32 | $0.31 | $0.32 | $9.75 | 828 |
| 2015-12-28 | $0.36 | $0.36 | $0.30 | $0.31 | $9.23 | 5,141 |
| 2015-12-24 | $0.35 | $0.37 | $0.35 | $0.37 | $11.10 | 1,525 |
| 2015-12-23 | $0.34 | $0.36 | $0.31 | $0.35 | $10.50 | 1,280 |
| 2015-12-22 | $0.32 | $0.36 | $0.32 | $0.32 | $9.60 | 827 |
| 2015-12-21 | $0.34 | $0.35 | $0.33 | $0.33 | $9.96 | 1,156 |
| 2015-12-18 | $0.36 | $0.37 | $0.35 | $0.36 | $10.65 | 1,844 |
| 2015-12-17 | $0.36 | $0.37 | $0.33 | $0.36 | $10.80 | 3,921 |
| 2015-12-16 | $0.35 | $0.36 | $0.33 | $0.34 | $10.20 | 2,140 |
| 2015-12-15 | $0.33 | $0.33 | $0.33 | $0.33 | $9.90 | 446 |
| 2015-12-14 | $0.35 | $0.36 | $0.30 | $0.33 | $9.90 | 1,673 |
| 2015-12-11 | $0.34 | $0.35 | $0.34 | $0.35 | $10.50 | 813 |
| 2015-12-10 | $0.35 | $0.35 | $0.33 | $0.34 | $10.20 | 1,943 |
| 2015-12-09 | $0.36 | $0.37 | $0.34 | $0.37 | $11.10 | 6,454 |
| 2015-12-08 | $0.37 | $0.39 | $0.36 | $0.36 | $10.80 | 4,981 |
| 2015-12-07 | $0.37 | $0.49 | $0.37 | $0.39 | $11.70 | 6,845 |
| 2015-12-04 | $0.34 | $0.38 | $0.32 | $0.38 | $11.25 | 4,544 |
| 2015-12-03 | $0.37 | $0.37 | $0.35 | $0.35 | $10.50 | 4,164 |
| 2015-12-02 | $0.37 | $0.38 | $0.35 | $0.36 | $10.80 | 6,456 |
| 2015-12-01 | $0.36 | $0.37 | $0.35 | $0.37 | $10.95 | 3,013 |
| 2015-11-30 | $0.36 | $0.38 | $0.33 | $0.37 | $11.10 | 5,509 |
| 2015-11-27 | $0.32 | $0.37 | $0.32 | $0.37 | $11.10 | 5,184 |
| 2015-11-25 | $0.32 | $0.33 | $0.31 | $0.32 | $9.60 | 3,809 |
| 2015-11-24 | $0.28 | $0.33 | $0.28 | $0.33 | $9.87 | 4,537 |
| 2015-11-23 | $0.28 | $0.29 | $0.28 | $0.28 | $8.31 | 4,958 |
| 2015-11-20 | $0.28 | $0.28 | $0.27 | $0.28 | $8.28 | 1,944 |
| 2015-11-19 | $0.24 | $0.29 | $0.24 | $0.28 | $8.40 | 5,658 |
| 2015-11-18 | $0.24 | $0.24 | $0.24 | $0.24 | $7.05 | 74 |
| 2015-11-17 | $0.24 | $0.24 | $0.23 | $0.24 | $7.20 | 791 |
| 2015-11-16 | $0.24 | $0.24 | $0.23 | $0.24 | $7.20 | 1,873 |
| 2015-11-13 | $0.25 | $0.26 | $0.24 | $0.24 | $7.20 | 2,536 |
| 2015-11-12 | $0.26 | $0.27 | $0.25 | $0.26 | $7.71 | 2,201 |
| 2015-11-11 | $0.25 | $0.26 | $0.25 | $0.25 | $7.61 | 3,536 |
| 2015-11-10 | $0.24 | $0.26 | $0.24 | $0.25 | $7.50 | 6,650 |
| 2015-11-09 | $0.20 | $0.24 | $0.20 | $0.24 | $7.05 | 1,020 |
| 2015-11-06 | $0.20 | $0.23 | $0.20 | $0.21 | $6.35 | 2,750 |
| 2015-11-05 | $0.24 | $0.24 | $0.21 | $0.23 | $6.90 | 1,570 |
| 2015-11-04 | $0.20 | $0.24 | $0.20 | $0.24 | $7.11 | 673 |
| 2015-11-03 | $0.24 | $0.24 | $0.23 | $0.23 | $6.75 | 186 |
| 2015-11-02 | $0.24 | $0.24 | $0.20 | $0.24 | $7.05 | 1,658 |
| 2015-10-30 | $0.24 | $0.25 | $0.23 | $0.23 | $6.98 | 1,575 |
| 2015-10-29 | $0.24 | $0.24 | $0.22 | $0.24 | $7.20 | 1,579 |
| 2015-10-28 | $0.23 | $0.25 | $0.21 | $0.24 | $7.20 | 6,171 |
| 2015-10-27 | $0.25 | $0.25 | $0.22 | $0.24 | $7.35 | 1,009 |
| 2015-10-26 | $0.23 | $0.25 | $0.23 | $0.25 | $7.50 | 186 |
| 2015-10-23 | $0.23 | $0.25 | $0.23 | $0.25 | $7.35 | 1,753 |
| 2015-10-22 | $0.24 | $0.24 | $0.24 | $0.24 | $7.05 | 146 |
| 2015-10-21 | $0.25 | $0.25 | $0.22 | $0.24 | $7.26 | 2,397 |
| 2015-10-20 | $0.24 | $0.25 | $0.24 | $0.24 | $7.20 | 1,864 |
| 2015-10-19 | $0.25 | $0.25 | $0.24 | $0.24 | $7.05 | 1,936 |
| 2015-10-16 | $0.23 | $0.25 | $0.23 | $0.24 | $7.20 | 1,483 |
| 2015-10-15 | $0.25 | $0.25 | $0.23 | $0.25 | $7.50 | 802 |
| 2015-10-14 | $0.26 | $0.26 | $0.23 | $0.26 | $7.80 | 433 |
| 2015-10-13 | $0.26 | $0.26 | $0.26 | $0.26 | $7.80 | 114 |
| 2015-10-12 | $0.26 | $0.27 | $0.26 | $0.26 | $7.95 | 843 |
| 2015-10-09 | $0.23 | $0.27 | $0.22 | $0.27 | $7.95 | 3,334 |
| 2015-10-08 | $0.23 | $0.24 | $0.22 | $0.22 | $6.66 | 1,902 |
| 2015-10-07 | $0.25 | $0.26 | $0.22 | $0.24 | $7.20 | 4,285 |
| 2015-10-06 | $0.24 | $0.24 | $0.23 | $0.24 | $7.20 | 1,846 |
| 2015-10-05 | $0.25 | $0.26 | $0.24 | $0.24 | $7.08 | 3,026 |
| 2015-10-02 | $0.25 | $0.26 | $0.25 | $0.25 | $7.58 | 1,079 |
| 2015-10-01 | $0.25 | $0.26 | $0.24 | $0.24 | $7.20 | 1,983 |
| 2015-09-30 | $0.24 | $0.25 | $0.23 | $0.24 | $7.20 | 1,846 |
| 2015-09-29 | $0.25 | $0.26 | $0.23 | $0.24 | $7.20 | 1,318 |
| 2015-09-28 | $0.26 | $0.26 | $0.25 | $0.25 | $7.58 | 0 |
| 2015-09-25 | $0.26 | $0.26 | $0.25 | $0.25 | $7.58 | 451 |
| 2015-09-24 | $0.26 | $0.26 | $0.26 | $0.26 | $7.80 | 333 |
| 2015-09-23 | $0.26 | $0.27 | $0.26 | $0.27 | $7.95 | 502 |
| 2015-09-22 | $0.27 | $0.27 | $0.25 | $0.27 | $8.10 | 1,195 |
| 2015-09-21 | $0.24 | $0.27 | $0.24 | $0.25 | $7.50 | 2,048 |
| 2015-09-18 | $0.23 | $0.24 | $0.23 | $0.24 | $7.20 | 455 |
| 2015-09-17 | $0.24 | $0.24 | $0.22 | $0.23 | $6.90 | 1,091 |
| 2015-09-16 | $0.23 | $0.25 | $0.23 | $0.23 | $6.90 | 1,059 |
| 2015-09-15 | $0.25 | $0.25 | $0.24 | $0.24 | $7.13 | 199 |
| 2015-09-14 | $0.24 | $0.25 | $0.23 | $0.25 | $7.35 | 1,353 |
| 2015-09-11 | $0.25 | $0.25 | $0.23 | $0.25 | $7.50 | 1,681 |
| 2015-09-10 | $0.27 | $0.27 | $0.25 | $0.27 | $8.19 | 1,291 |
| 2015-09-09 | $0.26 | $0.27 | $0.22 | $0.27 | $8.10 | 4,070 |
| 2015-09-08 | $0.27 | $0.27 | $0.25 | $0.25 | $7.53 | 1,456 |
PRESSURE BIOSCIENCES (PBIOD) News Headlines
Recent PRESSURE BIOSCIENCES (PBIOD) News
Similar Companies to PRESSURE BIOSCIENCES (PBIOD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |