PBIO

Pressure Biosciences (QB) Historical Data

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
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
0.00 0.0% 1.53 19:00:00
Open Price Low Price High Price Close Price Previous Close
1.53
more quote information »

PBIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.691.801.301.6415,059-0.16-9.47%
1 Month1.531.8251.291.5812,3310.000.0%
3 Months1.831.901.291.6416,825-0.30-16.39%
6 Months2.483.061.291.9416,863-0.95-38.31%
1 Year1.3254.490.60061.9917,1190.20515.47%
3 Years3.985.000.60062.4010,260-2.45-61.56%
5 Years0.2778.500.150.7712930,8371.25452.35%

PBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 1.53 -0.14 -8.38% 1.62 1.67 1.5071 4,748
Nov 20 2020 1.67 0.05 3.09% 1.30 1.73 1.30 5,884
Nov 19 2020 1.62 -0.06 -3.57% 1.775 1.775 1.61 15,015
Nov 18 2020 1.68 0.07 4.35% 1.71 1.80 1.56 28,269
Nov 17 2020 1.61 -0.04 -2.42% 1.69 1.725 1.60 21,378
Nov 16 2020 1.65 -0.05 -2.94% 1.65 1.66 1.60 22,368
Nov 13 2020 1.70 0.15 9.68% 1.68 1.82 1.635 17,052
Nov 12 2020 1.55 0.05 3.33% 1.50 1.60 1.50 8,432
Nov 11 2020 1.50 -0.02 -1.32% 1.50 1.55 1.471 9,302
Nov 10 2020 1.52 0.14 10.14% 1.45 1.56 1.40 11,260
Nov 09 2020 1.38 -0.08 -5.48% 1.47 1.67 1.29 21,424
Nov 06 2020 1.46 0.04 2.82% 1.51 1.65 1.46 23,089
Nov 05 2020 1.42 -0.09 -5.96% 1.54 1.57 1.40 4,368
Nov 04 2020 1.51 0.06 4.14% 1.46 1.535 1.455 2,857
Nov 03 2020 1.45 -0.07 -4.61% 1.46 1.53 1.45 6,373
Nov 02 2020 1.52 0.07 4.83% 1.45 1.63 1.45 4,231
Oct 30 2020 1.45 -0.30 -17.14% 1.825 1.825 1.44 7,763
Oct 29 2020 1.75 0.05 2.94% 1.71 1.75 1.45 16,000
Oct 28 2020 1.70 0.01 0.59% 1.75 1.75 1.70 7,110
Oct 27 2020 1.69 0.15 9.39% 1.53 1.72 1.53 9,704
Oct 26 2020 1.545 0.04 3.0% 1.495 1.55 1.305 30,951
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.