Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pressure Biosciences Inc (QB) | PBIO | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.015 | -6.12% | 0.23 | 15:21:28 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.24204 | 0.23 | 0.2699 | 0.23 | 0.245 |
PBIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2697 | 0.287 | 0.225 | 0.2588919 | 25,673 | -0.0397 | -14.72% |
| 1 Month | 0.1698 | 0.31 | 0.1502 | 0.2215222 | 50,805 | 0.0602 | 35.45% |
| 3 Months | 0.235 | 0.377 | 0.14 | 0.2034546 | 93,428 | -0.005 | -2.13% |
| 6 Months | 0.70 | 0.80 | 0.14 | 0.2958109 | 74,224 | -0.47 | -67.14% |
| 1 Year | 0.999 | 1.05 | 0.14 | 0.3532666 | 68,412 | -0.769 | -76.98% |
| 3 Years | 2.16 | 4.98 | 0.14 | 1.15 | 38,549 | -1.93 | -89.35% |
| 5 Years | 3.23 | 4.98 | 0.14 | 1.38 | 29,417 | -3.00 | -92.88% |
PBIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.23 | -0.015 | -6.12% | 0.24204 | 0.2699 | 0.23 | 12,358 |
| Apr 23 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 5,200 |
| Apr 22 2024 | 0.245 | -0.011 | -4.30% | 0.232 | 0.28 | 0.2301 | 32,500 |
| Apr 19 2024 | 0.256 | -0.0137 | -5.08% | 0.2401 | 0.287 | 0.24 | 33,300 |
| Apr 18 2024 | 0.2697 | 0.00 | 0.00% | 0.25 | 0.2697 | 0.225 | 37,260 |
| Apr 17 2024 | 0.2697 | 0.0197 | 7.88% | 0.2697 | 0.2697 | 0.24 | 20,107 |
| Apr 16 2024 | 0.25 | 0.0003 | 0.12% | 0.219 | 0.25 | 0.219 | 43,225 |
| Apr 15 2024 | 0.2497 | -0.0468 | -15.78% | 0.237 | 0.29 | 0.235 | 47,845 |
| Apr 12 2024 | 0.2965 | 0.0016 | 0.54% | 0.31 | 0.31 | 0.26 | 40,420 |
| Apr 11 2024 | 0.2949 | 0.0749 | 34.05% | 0.2399 | 0.30 | 0.2098 | 71,593 |
| Apr 10 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.2399 | 0.22 | 48,470 |
| Apr 09 2024 | 0.23 | -0.0201 | -8.04% | 0.23 | 0.24 | 0.21 | 140,314 |
| Apr 08 2024 | 0.2501 | 0.00 | 0.00% | 0.26624 | 0.277 | 0.2501 | 17,761 |
| Apr 05 2024 | 0.2501 | -0.0148 | -5.59% | 0.24 | 0.277 | 0.215 | 32,293 |
| Apr 04 2024 | 0.2649 | 0.0129 | 5.12% | 0.265 | 0.265 | 0.22 | 15,670 |
| Apr 03 2024 | 0.252 | 0.052 | 26.00% | 0.20 | 0.27 | 0.20 | 18,800 |
| Apr 02 2024 | 0.20 | 0.03 | 17.65% | 0.17 | 0.205 | 0.17 | 42,427 |
| Apr 01 2024 | 0.17 | -0.0052 | -2.97% | 0.1753 | 0.185 | 0.17 | 96,720 |
| Mar 28 2024 | 0.1752 | 0.0202 | 13.03% | 0.1699 | 0.184 | 0.1699 | 57,634 |
| Mar 27 2024 | 0.155 | -0.0004 | -0.26% | 0.1698 | 0.1699 | 0.1502 | 163,749 |
| Mar 26 2024 | 0.1554 | 0.0004 | 0.26% | 0.155 | 0.1699 | 0.155 | 28,735 |
| Mar 25 2024 | 0.155 | -0.005 | -3.13% | 0.175 | 0.187 | 0.155 | 80,580 |
