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
-0.19 -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
more quote information »

PBIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.372.622.052.3310,884-0.26-10.97%
1 Month2.252.621.702.1814,564-0.14-6.22%
3 Months1.453.001.292.1525,2330.6645.52%
6 Months2.063.001.291.9921,1320.052.43%
1 Year2.604.491.192.2118,505-0.49-18.85%
3 Years3.505.000.60062.3611,727-1.39-39.71%
5 Years0.308.500.150.864577328,9171.81603.33%

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
See More Historical Prices »


Your Recent History
USOTC
PBIO
Pressure B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.