Pressure Biosciences Inc (CE) (PBIO)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 333.333333333 | 0.0015 | 0.0065 | 0.0015 | 23634 | 0.00185376 | CS |
| 4 | 0.0043 | 195.454545455 | 0.0022 | 0.10125 | 0.001 | 12439 | 0.00221272 | CS |
| 12 | -0.0085 | -56.6666666667 | 0.015 | 0.1015 | 0.0005 | 11866 | 0.00436045 | CS |
| 26 | -0.1275 | -95.1492537313 | 0.134 | 0.214 | 0.0005 | 12035 | 0.05666951 | CS |
| 52 | -0.3035 | -97.9032258065 | 0.31 | 0.5035 | 0.0005 | 49297 | 0.20038611 | CS |
| 156 | -2.3435 | -99.7234042553 | 2.35 | 2.4 | 0.0005 | 37858 | 0.6212604 | CS |
| 260 | -1.0185 | -99.3658536585 | 1.025 | 4.98 | 0.0005 | 31782 | 1.23382047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735943100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735856700 | 0.005 | 0.0015 | 42.86 | 0.004 | 0.005 | 0.004 | 1200 |
| 1735683960 | 0.0035 | 0.002 | 133.33 | 0.0035 | 0.0035 | 0.0035 | 10441 |
| 1735597740 | 0.0015 | -0.002 | -57.14 | 0.0015 | 0.0015 | 0.0015 | 59261 |
| 1735338000 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 41743 |
| 1735252020 | 0.0035 | 0.001 | 40.00 | 0.0025 | 0.0035 | 0.0025 | 6299 |
| 1735078800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1734992400 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 1130 |
| 1734733200 | 0.0025 | 0 | 0.00 | 0.0025 | 0.10125 | 0.0025 | 12275 |
| 1734646800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 1000 |
| 1734560760 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1734474360 | 0.0025 | 0.0015 | 150.00 | 0.0025 | 0.0025 | 0.0025 | 1400 |
| 1734388140 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.001 | 0.001 | 5167 |
| 1734128940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0022 | 0.0011999 | 2742 |
| 1734042480 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 1101 |
| 1733955600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733869200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 11433 |
| 1733782800 | 0.0011999 | -0.001 | -45.45 | 0.0022 | 0.1006 | 0.0011999 | 18955 |
| 1733523600 | 0.0022 | -0.0008 | -26.67 | 0.003 | 0.003 | 0.0011 | 26600 |
| 1733437500 | 0.003 | -0.001 | -25.00 | 0.003 | 0.003 | 0.003 | 7000 |
| 1733350980 | 0.004 | 0.001 | 33.33 | 0.003 | 0.004 | 0.003 | 11625 |
| 1733264700 | 0.003 | -0.001 | -25.00 | 0.1015 | 0.1015 | 0.003 | 14600 |
| 1733178180 | 0.004 | 0.001 | 33.33 | 0.003 | 0.004 | 0.003 | 15393 |
| 1732918200 | 0.003 | -0.0015 | -33.33 | 0.003 | 0.003 | 0.003 | 100 |
| 1732746540 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1732660140 | 0.0045 | 0.0005 | 12.50 | 0.004 | 0.0045 | 0.004 | 1338 |
| 1732573560 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.004 | 0.004 | 300 |
| 1732314000 | 0.0045 | 0.0005 | 12.50 | 0.0045 | 0.0045 | 0.0045 | 20000 |
| 1732228140 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1732141740 | 0.004 | 0.0015 | 60.00 | 0.004 | 0.004 | 0.004 | 2014 |
| 1732054800 | 0.0025 | 0.002 | 400.00 | 0.0025 | 0.0025 | 0.0025 | 10187 |
| 1731968640 | 0.0005 | -0.005 | -90.91 | 0.0055 | 0.0055 | 0.0005 | 4300 |
| 1731709200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1731622800 | 0.0055 | -0.001 | -15.38 | 0.0055 | 0.0055 | 0.0055 | 200 |
| 1731536400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1731450000 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1731363600 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0065 | 1175 |
| 1731104400 | 0.006 | -0.001 | -14.29 | 0.006 | 0.006 | 0.006 | 99547 |
| 1731018540 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 700 |
| 1730931600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 1000 |
| 1730845680 | 0.007 | 0.0015 | 27.27 | 0.0055 | 0.007 | 0.0055 | 5336 |
| 1730759160 | 0.0055 | 0.0015 | 37.50 | 0.0055 | 0.0055 | 0.0055 | 772 |
| 1730496420 | 0.004 | 0.0015 | 60.00 | 0.004 | 0.004 | 0.004 | 5406 |
| 1730409900 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1730323500 | 0.0025 | -0.0125 | -83.33 | 0.0025 | 0.0025 | 0.0025 | 6100 |
| 1730237280 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730150880 | 0.015 | 0 | 0.00 | 0.0065 | 0.015 | 0.0065 | 29565 |
| 1729891200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729804800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729718400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729632000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729545600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729286400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729200000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1644 |
| 1729113900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729027500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728941100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728681900 | 0.015 | 0.001 | 7.14 | 0.1075 | 0.1075 | 0.015 | 10500 |
| 1728595380 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728508980 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728422580 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 1000 |
| 1728311400 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
