Pressure Biosciences Inc (CE) (PBIO)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -38.4615384615 | 0.0065 | 0.015 | 0.0025 | 17833 | 0.01286205 | CS |
| 4 | -0.01 | -71.4285714286 | 0.014 | 0.1075 | 0.0025 | 9762 | 0.0134173 | CS |
| 12 | -0.016 | -80 | 0.02 | 0.214 | 0.0025 | 4319 | 0.0176397 | CS |
| 26 | -0.226 | -98.2608695652 | 0.23 | 0.267 | 0.0007 | 31517 | 0.15846729 | CS |
| 52 | -0.652 | -99.3902439024 | 0.656 | 0.7048 | 0.0007 | 56141 | 0.25162549 | CS |
| 156 | -2.436 | -99.8360655738 | 2.44 | 2.74 | 0.0007 | 37752 | 0.68496506 | CS |
| 260 | -2.1959 | -99.8181735533 | 2.1999 | 4.98 | 0.0007 | 31675 | 1.24853314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728336360 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728077160 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1727990760 | 0.014 | -0.0125 | -47.17 | 0.0265 | 0.0265 | 0.0135 | 4807 |
| 1727904540 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1727818140 | 0.0265 | 0.0039 | 17.26 | 0.0265 | 0.0265 | 0.0265 | 3000 |
| 1727731200 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1727472000 | 0.0226 | -0.0054 | -19.29 | 0.0126 | 0.0226 | 0.0126 | 5550 |
| 1727386200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1727299740 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1727213340 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1727126940 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 200 |
| 1726867200 | 0.028 | -0.01 | -26.32 | 0.028 | 0.028 | 0.0276 | 9310 |
| 1726781220 | 0.038 | 0.0105 | 38.18 | 0.214 | 0.214 | 0.028 | 516 |
| 1726694940 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726608540 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726522140 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726262940 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726176540 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726090140 | 0.0275 | 0.0020001 | 7.84 | 0.0275 | 0.0275 | 0.0275 | 134 |
| 1726003440 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1725917040 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1725657840 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1725571440 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1725485040 | 0.0254999 | 0.0004999 | 2.00 | 0.025 | 0.0254999 | 0.025 | 3834 |
| 1725398880 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 687 |
| 1725053340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724966940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724880540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724794140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724707740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724448540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724362140 | 0.025 | 0.0025 | 11.11 | 0.025 | 0.025 | 0.025 | 1931 |
| 1724275620 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1724189220 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1724102820 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1723843620 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1723757220 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1723670820 | 0.0225 | 0.002 | 9.76 | 0.0225 | 0.0225 | 0.0225 | 425 |
| 1723584360 | 0.0205 | 0.0005 | 2.50 | 0.02 | 0.0205 | 0.02 | 1850 |
| 1723497600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1723238400 | 0.02 | 0.0015 | 8.11 | 0.02 | 0.02 | 0.02 | 1000 |
| 1723152000 | 0.0185 | 0.0005 | 2.78 | 0.0185 | 0.0185 | 0.0185 | 535 |
| 1723066200 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1722979800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1722893340 | 0.018 | 0.0005 | 2.86 | 0.0175 | 0.018 | 0.0175 | 2350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
