ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,722.26
      -0.19%
      US Tech 100
      19,517.20
      0.53%
      Dow Jones
      41,914.75
      -0.70%
      Brent Oil
      73.09
      -0.14%
      Bitcoin
      63,481.67
      0.55%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Pressure Biosciences Inc (CE) (PBIO)

      7. Pressure Biosciences Inc (CE) (PBIO) Historical

      PBIO Pressure Biosciences Inc (CE)

      0.028
      0.00 (0.00%)
      Sep 24 2024 - Closed
      Delayed by 15 minutes

      PBIO Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 25 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
      Sep 24 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
      Sep 23 2024 0.028 0.00 0.00% 0.028 0.028 0.028 200
      Sep 20 2024 0.028 -0.01 -26.32% 0.028 0.028 0.0276 9,310
      Sep 19 2024 0.038 0.0105 38.18% 0.214 0.214 0.028 516
      Sep 18 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 0
      Sep 17 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 0
      Sep 16 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 0
      Sep 13 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 0
      Sep 12 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 0
      Sep 11 2024 0.0275 0.002 7.84% 0.0275 0.0275 0.0275 134
      Sep 10 2024 0.0255 0.00 0.00% 0.0255 0.0255 0.0255 0
      Sep 09 2024 0.0255 0.00 0.00% 0.0255 0.0255 0.0255 0
      Sep 06 2024 0.0255 0.00 0.00% 0.0255 0.0255 0.0255 0
      Sep 05 2024 0.0255 0.00 0.00% 0.0255 0.0255 0.0255 0
      Sep 04 2024 0.0255 0.0005 2.00% 0.025 0.0255 0.025 3,834
      Sep 03 2024 0.025 0.00 0.00% 0.02 0.025 0.02 687
      Aug 30 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Aug 29 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Aug 28 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Aug 27 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Aug 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Aug 23 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Aug 22 2024 0.025 0.0025 11.11% 0.025 0.025 0.025 1,931
      Aug 21 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
      Aug 20 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
      Aug 19 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
      Aug 16 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
      Aug 15 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
      Aug 14 2024 0.0225 0.002 9.76% 0.0225 0.0225 0.0225 425
      Aug 13 2024 0.0205 0.0005 2.50% 0.02 0.0205 0.02 1,850
      Aug 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Aug 09 2024 0.02 0.0015 8.11% 0.02 0.02 0.02 1,000
      Aug 08 2024 0.0185 0.0005 2.78% 0.0185 0.0185 0.0185 535
      Aug 07 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0
      Aug 06 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0
      Aug 05 2024 0.018 0.0005 2.86% 0.0175 0.018 0.0175 2,350
      Aug 02 2024 0.0175 0.001 6.06% 0.0175 0.0175 0.0175 1,000
      Aug 01 2024 0.0165 0.0015 10.00% 0.0165 0.0165 0.0165 1,800
      Jul 31 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Jul 30 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Jul 29 2024 0.015 0.004 36.36% 0.015 0.015 0.015 520
      Jul 26 2024 0.011 0.0005 4.76% 0.011 0.011 0.011 300
      Jul 25 2024 0.0105 0.00 0.00% 0.0105 0.0105 0.0105 0
      Jul 24 2024 0.0105 0.00 0.00% 0.0105 0.0105 0.0105 0
      Jul 23 2024 0.0105 0.00 0.00% 0.0105 0.0105 0.0105 1,195
      Jul 22 2024 0.0105 0.0098 1,400.00% 0.0105 0.0105 0.0105 5,000
      Jul 19 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
      Jul 18 2024 0.0007 -0.1193 -99.42% 0.0007 0.0007 0.0007 300
      Jul 17 2024 0.12 -0.0027 -2.20% 0.12 0.132 0.01 22,608
      Jul 16 2024 0.1227 -0.0123 -9.11% 0.13 0.13 0.1227 904
      Jul 15 2024 0.135 0.005 3.85% 0.138 0.14 0.13 35,191
      Jul 12 2024 0.13 0.01 8.33% 0.1254 0.13 0.12 12,345
      Jul 11 2024 0.12 -0.0065 -5.14% 0.13 0.13 0.1102 12,900
      Jul 10 2024 0.1265 -0.0015 -1.17% 0.1196 0.1265 0.11 268,530
      Jul 09 2024 0.128 -0.006 -4.48% 0.129 0.129 0.128 4,200
      Jul 08 2024 0.134 -0.006 -4.29% 0.134 0.134 0.134 1,001
      Jul 05 2024 0.14 0.0204 17.06% 0.137 0.14 0.1196 66,169
      Jul 03 2024 0.1196 0.0023 1.96% 0.11505 0.1196 0.1115 11,882
      Jul 02 2024 0.1173 -0.0029 -2.41% 0.113 0.1185 0.1101 48,238
      Jul 01 2024 0.1202 -0.0071 -5.58% 0.12555 0.1274 0.1202 21,563
      Jun 28 2024 0.1273 -0.0126 -9.01% 0.1385 0.14 0.1273 31,922

      Your Recent History

      USOTC
      PBIO
      Pressure Biosciences (CE)
      Delayed Upgrade Clock