PBIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 5,200 |
Apr 22 2024 | 0.245 | -0.011 | -4.30% | 0.232 | 0.28 | 0.2301 | 32,500 |
Apr 19 2024 | 0.256 | -0.0137 | -5.08% | 0.2401 | 0.287 | 0.24 | 33,300 |
Apr 18 2024 | 0.2697 | 0.00 | 0.00% | 0.25 | 0.2697 | 0.225 | 37,260 |
Apr 17 2024 | 0.2697 | 0.0197 | 7.88% | 0.2697 | 0.2697 | 0.24 | 20,107 |
Apr 16 2024 | 0.25 | 0.0003 | 0.12% | 0.219 | 0.25 | 0.219 | 43,225 |
Apr 15 2024 | 0.2497 | -0.0468 | -15.78% | 0.237 | 0.29 | 0.235 | 47,845 |
Apr 12 2024 | 0.2965 | 0.0016 | 0.54% | 0.31 | 0.31 | 0.26 | 40,420 |
Apr 11 2024 | 0.2949 | 0.0749 | 34.05% | 0.2399 | 0.30 | 0.2098 | 71,593 |
Apr 10 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.2399 | 0.22 | 48,470 |
Apr 09 2024 | 0.23 | -0.0201 | -8.04% | 0.23 | 0.24 | 0.21 | 140,314 |
Apr 08 2024 | 0.2501 | 0.00 | 0.00% | 0.26624 | 0.277 | 0.2501 | 17,761 |
Apr 05 2024 | 0.2501 | -0.0148 | -5.59% | 0.24 | 0.277 | 0.215 | 32,293 |
Apr 04 2024 | 0.2649 | 0.0129 | 5.12% | 0.265 | 0.265 | 0.22 | 15,670 |
Apr 03 2024 | 0.252 | 0.052 | 26.00% | 0.20 | 0.27 | 0.20 | 18,800 |
Apr 02 2024 | 0.20 | 0.03 | 17.65% | 0.17 | 0.205 | 0.17 | 42,427 |
Apr 01 2024 | 0.17 | -0.0052 | -2.97% | 0.1753 | 0.185 | 0.17 | 96,720 |
Mar 28 2024 | 0.1752 | 0.0202 | 13.03% | 0.1699 | 0.184 | 0.1699 | 57,634 |
Mar 27 2024 | 0.155 | -0.0004 | -0.26% | 0.1698 | 0.1699 | 0.1502 | 163,749 |
Mar 26 2024 | 0.1554 | 0.0004 | 0.26% | 0.155 | 0.1699 | 0.155 | 28,735 |
Mar 25 2024 | 0.155 | -0.005 | -3.13% | 0.175 | 0.187 | 0.155 | 80,580 |
Mar 22 2024 | 0.16 | -0.017 | -9.60% | 0.19362 | 0.19362 | 0.16 | 109,949 |
Mar 21 2024 | 0.177 | 0.009 | 5.36% | 0.21 | 0.21 | 0.169 | 149,412 |
Mar 20 2024 | 0.168 | 0.0244 | 16.99% | 0.141 | 0.168 | 0.14 | 665,644 |
Mar 19 2024 | 0.1436 | -0.0224 | -13.49% | 0.166 | 0.166 | 0.141 | 409,967 |
Mar 18 2024 | 0.166 | -0.012 | -6.74% | 0.185 | 0.189 | 0.158 | 101,465 |
Mar 15 2024 | 0.178 | -0.0045 | -2.47% | 0.19 | 0.19 | 0.1667 | 66,094 |
Mar 14 2024 | 0.1825 | -0.00271 | -1.46% | 0.19 | 0.19 | 0.171 | 37,553 |
Mar 13 2024 | 0.185205 | -0.0148 | -7.40% | 0.1903 | 0.1903 | 0.1777 | 19,950 |
Mar 12 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.1867 | 16,950 |
Mar 11 2024 | 0.20 | 0.0101 | 5.32% | 0.21 | 0.21 | 0.185275 | 42,350 |
Mar 08 2024 | 0.1899 | 0.0197 | 11.57% | 0.1798 | 0.1899 | 0.17 | 106,645 |
Mar 07 2024 | 0.1702 | -0.0098 | -5.44% | 0.18 | 0.19 | 0.14955 | 260,320 |
Mar 06 2024 | 0.18 | -0.01 | -5.26% | 0.1683 | 0.1998 | 0.168 | 191,024 |
Mar 05 2024 | 0.19 | -0.0098 | -4.90% | 0.1924 | 0.1924 | 0.18 | 91,370 |
Mar 04 2024 | 0.1998 | 0.0098 | 5.16% | 0.17 | 0.1999 | 0.17 | 114,044 |
Mar 01 2024 | 0.19 | -0.0149 | -7.27% | 0.185 | 0.1999 | 0.168 | 174,986 |
Feb 29 2024 | 0.2049 | -0.0001 | -0.05% | 0.205 | 0.205 | 0.1804 | 155,262 |
Feb 28 2024 | 0.205 | 0.015 | 7.89% | 0.1999 | 0.2074 | 0.1801 | 69,489 |
Feb 27 2024 | 0.19 | -0.0065 | -3.31% | 0.195 | 0.205 | 0.165 | 174,222 |
Feb 26 2024 | 0.1965 | -0.0335 | -14.57% | 0.2335 | 0.2335 | 0.188 | 195,041 |
Feb 23 2024 | 0.23 | -0.0035 | -1.50% | 0.2085 | 0.233 | 0.1925 | 35,090 |
Feb 22 2024 | 0.2335 | -0.0002 | -0.09% | 0.2337 | 0.2337 | 0.1855 | 138,652 |
Feb 21 2024 | 0.2337 | 0.00 | 0.00% | 0.21 | 0.2337 | 0.202 | 94,240 |
Feb 20 2024 | 0.2337 | -0.0113 | -4.61% | 0.2444 | 0.2444 | 0.203 | 113,133 |
Feb 16 2024 | 0.245 | 0.00 | 0.00% | 0.24 | 0.245 | 0.235 | 34,435 |
Feb 15 2024 | 0.245 | -0.005 | -2.00% | 0.2897 | 0.2897 | 0.2194 | 88,385 |
Feb 14 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.2353 | 71,888 |
Feb 13 2024 | 0.25 | -0.03 | -10.71% | 0.2603 | 0.27025 | 0.23935 | 153,425 |
Feb 12 2024 | 0.28 | 0.0005 | 0.18% | 0.261 | 0.28 | 0.24 | 49,470 |
Feb 09 2024 | 0.2795 | -0.0105 | -3.62% | 0.29 | 0.295 | 0.265 | 36,845 |
Feb 08 2024 | 0.29 | -0.0449 | -13.41% | 0.3042 | 0.3349 | 0.29 | 98,015 |
Feb 07 2024 | 0.3349 | -0.0051 | -1.50% | 0.34 | 0.34 | 0.304 | 27,090 |
Feb 06 2024 | 0.34 | 0.04 | 13.33% | 0.356 | 0.357 | 0.30 | 103,480 |
Feb 05 2024 | 0.30 | -0.02 | -6.25% | 0.35 | 0.377 | 0.286 | 56,683 |
Feb 02 2024 | 0.32 | 0.02 | 6.67% | 0.33 | 0.3594 | 0.31535 | 28,005 |
Feb 01 2024 | 0.30 | 0.045 | 17.65% | 0.27 | 0.32 | 0.26 | 39,221 |
Jan 31 2024 | 0.255 | -0.005 | -1.92% | 0.235 | 0.26 | 0.235 | 24,450 |
Jan 30 2024 | 0.26 | -0.04 | -13.33% | 0.2721 | 0.29 | 0.2463 | 85,785 |
Jan 29 2024 | 0.30 | 0.00015 | 0.05% | 0.281 | 0.30 | 0.27605 | 75,380 |
Jan 26 2024 | 0.29985 | -0.03965 | -11.68% | 0.32 | 0.32 | 0.281 | 63,305 |
Jan 25 2024 | 0.3395 | 0.0295 | 9.52% | 0.3197 | 0.355 | 0.2805 | 85,402 |