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  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 1.53 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.53 |
PBIO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.69 | 1.80 | 1.30 | 1.64 | 15,059 | -0.16 | -9.47% |
| 1 Month | 1.53 | 1.825 | 1.29 | 1.58 | 12,331 | 0.00 | 0.0% |
| 3 Months | 1.83 | 1.90 | 1.29 | 1.64 | 16,825 | -0.30 | -16.39% |
| 6 Months | 2.48 | 3.06 | 1.29 | 1.94 | 16,863 | -0.95 | -38.31% |
| 1 Year | 1.325 | 4.49 | 0.6006 | 1.99 | 17,119 | 0.205 | 15.47% |
| 3 Years | 3.98 | 5.00 | 0.6006 | 2.40 | 10,260 | -2.45 | -61.56% |
| 5 Years | 0.277 | 8.50 | 0.15 | 0.77129 | 30,837 | 1.25 | 452.35% |
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 |
