Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pressure Biosciences Inc (QB) | PBIO | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.19 | -8.26% | 2.11 | 16:26:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.10 | 2.05 | 2.31 | 2.11 | 2.30 |
PBIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.37 | 2.62 | 2.05 | 2.33 | 10,884 | -0.26 | -10.97% |
| 1 Month | 2.25 | 2.62 | 1.70 | 2.18 | 14,564 | -0.14 | -6.22% |
| 3 Months | 1.45 | 3.00 | 1.29 | 2.15 | 25,233 | 0.66 | 45.52% |
| 6 Months | 2.06 | 3.00 | 1.29 | 1.99 | 21,132 | 0.05 | 2.43% |
| 1 Year | 2.60 | 4.49 | 1.19 | 2.21 | 18,505 | -0.49 | -18.85% |
| 3 Years | 3.50 | 5.00 | 0.6006 | 2.36 | 11,727 | -1.39 | -39.71% |
| 5 Years | 0.30 | 8.50 | 0.15 | 0.8645773 | 28,917 | 1.81 | 603.33% |
PBIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 25 2021 | 2.11 | -0.19 | -8.26% | 2.10 | 2.31 | 2.05 | 11,595 |
| Jan 22 2021 | 2.30 | 0.00 | 0.0% | 2.34 | 2.34 | 2.22 | 12,834 |
| Jan 21 2021 | 2.30 | -0.03 | -1.29% | 2.33 | 2.33 | 2.30 | 1,695 |
| Jan 20 2021 | 2.33 | -0.03 | -1.27% | 2.36 | 2.445 | 2.29 | 12,876 |
| Jan 19 2021 | 2.36 | -0.01 | -0.42% | 2.37 | 2.62 | 2.11 | 16,132 |
| Jan 15 2021 | 2.37 | 0.27 | 12.86% | 1.85 | 2.38 | 1.85 | 48,927 |
| Jan 14 2021 | 2.10 | -0.01 | -0.47% | 2.13 | 2.13 | 1.92 | 4,398 |
| Jan 13 2021 | 2.11 | -0.01 | -0.47% | 2.14 | 2.14 | 2.11 | 1,392 |
| Jan 12 2021 | 2.12 | 0.17 | 8.72% | 1.97 | 2.155 | 1.97 | 8,834 |
| Jan 11 2021 | 1.95 | -0.18 | -8.45% | 2.13 | 2.34 | 1.72 | 15,087 |
| Jan 08 2021 | 2.13 | 0.01 | 0.47% | 2.45 | 2.45 | 2.13 | 3,317 |
| Jan 07 2021 | 2.12 | -0.10 | -4.5% | 2.24 | 2.37 | 2.11 | 13,045 |
| Jan 06 2021 | 2.22 | 0.13 | 6.22% | 2.235 | 2.235 | 2.22 | 680 |
| Jan 05 2021 | 2.09 | 0.06 | 2.96% | 2.03 | 2.40 | 2.03 | 19,289 |
| Jan 04 2021 | 2.03 | -0.09 | -4.25% | 2.12 | 2.25 | 1.92 | 4,948 |
| Dec 31 2020 | 2.12 | 0.01 | 0.47% | 2.23 | 2.36 | 2.10 | 8,583 |
| Dec 30 2020 | 2.11 | 0.01 | 0.48% | 1.85 | 2.30 | 1.85 | 26,885 |
| Dec 29 2020 | 2.10 | 0.00 | 0.0% | 2.055 | 2.10 | 2.05 | 8,107 |
