ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Premier Biomedical Inc (PK)

Premier Biomedical Inc (PK) (BIEI)

0.0016
-0.00003
(-2.14%)
Closed September 18 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0002-11.11111111110.00180.0020.0014142632470.00178158CS
40.000545.45454545450.00110.00210.001190376410.00162644CS
120.00081000.00080.00210.000692464650.00145105CS
260.000777.77777777780.00090.00210.000651964840.00137152CS
520.00081000.00080.00210.000539915700.00125679CS
156-0.0007-30.43478260870.00230.00720.000570385990.0027549CS
260-0.0104-86.66666666670.0120.01250.0002129888300.0023023CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17266944600.0016-3.5E-5-2.140.00170.00180.001419540204
17266082400.001635-0.000165-9.170.00190.00190.00167961806
17265217200.001800.000.00190.00190.001612588593
17262629400.001800.000.00180.00190.0017253806344
17261765400.001800.000.00190.00190.001422878499
17260901400.00180.00015.880.00180.0020.001724080995
17260035000.00170.0003626.870.00170.00210.0014161864227
17259171600.001344.0E-53.080.00140.00150.00131355222
17256580200.00130.000330.000.00110.00150.00110323565
17255714400.001-0.0002-16.670.00140.00140.0016335675
17254850400.0011999-0.0002-14.290.00130.00140.0011839546
17253989400.001400.000.00140.00140.00140
17250533400.0014-5.0E-5-3.450.00150.00150.0014226666
17249664000.00144995.0E-53.570.00130.00150.00117317223
17248803600.0014-0.0001-6.670.00130.00140.001320000
17247940800.0015-0.0002-11.760.00180.00180.001310701694
17247077400.001700.000.00170.001750.001581284132
17244484800.00170.000321.430.00140.00180.001199930735528
17243621400.00140.000200116.680.001150.00140.0011513350715
17242753800.00119990.000299933.320.00110.00130.00127007114
17241888000.0009-0.0001-10.000.0010.0010.0009405000
17241024600.00100.000.0010.0010.0010
17238432600.00100.000.0010.0010.0010
17237568600.0010.000111.110.00090.0010.00091610000
17236707600.000900.000.00090.00090.00090
17235843600.00095.0E-55.880.00080.0010.00081277500
17234979000.000855.0E-56.250.00090.00090.000854020000
17232384000.000800.000.00080.00080.00080
17231520000.000800.000.000840.000840.0008625000
17230657200.000800.000.00080.00080.000751429998
17229798000.000800.000.000850.000860.00081025000
17228933400.0008-4.0E-5-4.760.00090.00090.0008550042
17226340200.0008400.000.000840.000840.000840
17225476200.000844.0E-55.000.00080.000950.00085674179
17224613400.00080.000114.290.000750.00080.00075787500
17223748200.0007-0.0001-12.500.00070.00080.0007260686
17222881800.0008-5.0E-5-5.880.000850.000850.00083489444
17220291000.000851.0E-51.190.00090.00090.00081519275
17219424000.00084-1.0E-5-1.180.00090.00090.000841010000
17218564800.00085-5.0E-5-5.560.00080.000860.0008325000
17217701400.000900.000.0010.0010.00085374761
17216837400.00090.0001520.000.00080.000950.000840955148
17214241800.0007500.000.00080.00080.0007525927
17213379600.000755.0E-57.140.000750.000750.000754862
17212513200.0007-0.0002-22.220.00080.00080.00071498196
17211648000.000900.000.00090.00090.00090
17210784000.000900.000.00090.00090.00090
17208192000.00090.000112.500.000840.00090.0008151004
17207332800.000800.000.00080.00080.00083642
17206468800.0008-0.00015-15.790.00090.000950.000812337431
17205605400.000955.0E-55.560.0010.00110.000953320250
17204736000.000900.000.00090.0010.00091892900
17202146400.00098.0E-59.760.00090.00090.0009357600
17200410000.000822.0E-52.500.000820.000820.000824812
17199557400.000800.000.000790.00090.0007597596
17198688000.000800.000.00080.00080.00080
17196096000.000800.000.00080.00080.00080
17195232000.00085.0E-56.670.000760.00080.0007734855
17194370400.00075-0.0001-11.760.00080.000860.00059999885146
17193508800.0008500.000.000850.000850.000855333
17192645400.00085-5.0E-5-5.560.00080.00090.00084506111
17190052200.00090.000112.500.000850.00090.00085357246
17189186400.0008-0.0001-11.110.00080.00080.0008860000

Your Recent History

Delayed Upgrade Clock