Pressure BioSciences, Inc. Historical Data - PBIO

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pressure Biosciences, Inc. (QB) PBIO OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0925 11.56% 0.8925 1.07 0.7615 0.7615 0.80 15:59:43
more quote information »

PBIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.871.070.76150.906433112,6840.02252.59%
1 Month0.6851.850.6851.0919,3510.207530.29%
3 Months2.202.480.60061.1914,502-1.31-59.43%
6 Months3.063.500.60061.8611,568-2.17-70.83%
1 Year2.044.030.60062.5012,230-1.15-56.25%
3 Years0.1858.500.151.0717,5850.7075382.43%
5 Years0.238.500.150.524819139,0810.6625288.04%

PBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.8925 0.0925 11.56% 0.7615 1.07 0.7615 69,456
Jan 16 2020 0.80 -0.088 -9.91% 0.85 0.85 0.80 4,555
Jan 15 2020 0.888 -0.048 -5.13% 0.872 0.936 0.80 30,674
Jan 14 2020 0.936 0.036 4.0% 0.90 1.00 0.90 8,430
Jan 13 2020 0.90 -0.10 -10.0% 0.862 0.95 0.86 10,481
Jan 10 2020 1.00 0.052 5.49% 0.87 1.01 0.86 9,281
Jan 09 2020 0.948 0.00 0.0% 0.90 0.98 0.90 12,020
Jan 08 2020 0.948 -0.032 -3.27% 1.00 1.04 0.91 29,028
Jan 07 2020 0.98 0.00 0.0% 0.98 0.98 0.98 0
Jan 06 2020 0.98 -0.033 -3.26% 1.025 1.192 0.98 5,426
Jan 03 2020 1.013 0.06 6.63% 0.95 1.081 0.95 5,173
Jan 02 2020 0.95 -0.30 -24.0% 1.00 1.25 0.71 58,170
Dec 31 2019 1.25 -0.15 -10.71% 1.32 1.39 1.05 65,043
Dec 30 2019 1.40 -0.05 -3.45% 1.31 1.40 1.31 3,849
Dec 27 2019 1.45 0.00 0.0% 1.495 1.495 1.36 2,105
Dec 26 2019 1.45 0.13 9.85% 1.35 1.49 1.32 25,096
Dec 24 2019 1.32 0.00 0.0% 1.49 1.50 1.32 3,750
Dec 23 2019 1.32 0.32 32.0% 0.9301 1.85 0.9301 24,707
Dec 20 2019 1.00 0.306 44.09% 0.685 1.05 0.685 31,177
Dec 19 2019 0.694 0.014 2.06% 0.7483 0.7483 0.6006 43,980
Dec 18 2019 0.68 -0.02 -2.86% 0.6515 0.71415 0.6515 8,856
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.