Pressure Biosciences Inc (CE) (PBIO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.186 | -86.9158878505 | 0.214 | 0.214 | 0.0276 | 516 | 0.038 | CS |
| 4 | 0.008 | 40 | 0.02 | 0.214 | 0.02 | 1293 | 0.02673274 | CS |
| 12 | -0.1105 | -79.7833935018 | 0.1385 | 0.214 | 0.0007 | 18091 | 0.12266936 | CS |
| 26 | -0.113 | -80.1418439716 | 0.141 | 0.31 | 0.0007 | 45557 | 0.17666013 | CS |
| 52 | -0.177 | -86.3414634146 | 0.205 | 0.8 | 0.0007 | 63353 | 0.27206625 | CS |
| 156 | -2.467 | -98.877755511 | 2.495 | 2.74 | 0.0007 | 37262 | 0.71409053 | CS |
| 260 | -3.162 | -99.1222570533 | 3.19 | 4.98 | 0.0007 | 31277 | 1.25683644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.028 | -0.01 | -26.32 | 0.028 | 0.028 | 0.0276 | 9310 |
| 1726781220 | 0.038 | 0.0105 | 38.18 | 0.214 | 0.214 | 0.028 | 516 |
| 1726694940 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726608540 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726522140 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726262940 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726176540 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1726090140 | 0.0275 | 0.0020001 | 7.84 | 0.0275 | 0.0275 | 0.0275 | 134 |
| 1726003440 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1725917040 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1725657840 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1725571440 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1725485040 | 0.0254999 | 0.0004999 | 2.00 | 0.025 | 0.0254999 | 0.025 | 3834 |
| 1725398880 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 687 |
| 1725053340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724966940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724880540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724794140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724707740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724448540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724362140 | 0.025 | 0.0025 | 11.11 | 0.025 | 0.025 | 0.025 | 1931 |
| 1724275620 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1724189220 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1724102820 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1723843620 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1723757220 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1723670820 | 0.0225 | 0.002 | 9.76 | 0.0225 | 0.0225 | 0.0225 | 425 |
| 1723584360 | 0.0205 | 0.0005 | 2.50 | 0.02 | 0.0205 | 0.02 | 1850 |
| 1723497600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1723238400 | 0.02 | 0.0015 | 8.11 | 0.02 | 0.02 | 0.02 | 1000 |
| 1723152000 | 0.0185 | 0.0005 | 2.78 | 0.0185 | 0.0185 | 0.0185 | 535 |
| 1723066200 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1722979800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1722893340 | 0.018 | 0.0005 | 2.86 | 0.0175 | 0.018 | 0.0175 | 2350 |
| 1722634140 | 0.0175 | 0.001 | 6.06 | 0.0175 | 0.0175 | 0.0175 | 1000 |
| 1722547620 | 0.0165 | 0.0015 | 10.00 | 0.0165 | 0.0165 | 0.0165 | 1800 |
| 1722460980 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1722374580 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1722288180 | 0.015 | 0.004 | 36.36 | 0.015 | 0.015 | 0.015 | 520 |
| 1722029100 | 0.011 | 0.0005 | 4.76 | 0.011 | 0.011 | 0.011 | 300 |
| 1721942940 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1721856540 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1721770140 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 1195 |
| 1721683740 | 0.0105 | 0.0098 | 1,400.00 | 0.0105 | 0.0105 | 0.0105 | 5000 |
| 1721424360 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1721337960 | 0.0007 | -0.1193 | -99.42 | 0.0007 | 0.0007 | 0.0007 | 300 |
| 1721251320 | 0.12 | -0.0027 | -2.20 | 0.12 | 0.132 | 0.01 | 22608 |
| 1721164920 | 0.1227 | -0.0123 | -9.11 | 0.13 | 0.13 | 0.1227 | 904 |
| 1721078940 | 0.135 | 0.005 | 3.85 | 0.138 | 0.14 | 0.13 | 35191 |
| 1720819200 | 0.13 | 0.01 | 8.33 | 0.1254 | 0.13 | 0.12 | 12345 |
| 1720733280 | 0.12 | -0.0065 | -5.14 | 0.13 | 0.13 | 0.1102 | 12900 |
| 1720646880 | 0.1265 | -0.0015 | -1.17 | 0.1196 | 0.1265 | 0.11 | 268530 |
| 1720560540 | 0.128 | -0.006 | -4.48 | 0.129 | 0.129 | 0.128 | 4200 |
| 1720473600 | 0.134 | -0.006 | -4.29 | 0.134 | 0.134 | 0.134 | 1001 |
| 1720214640 | 0.14 | 0.0204 | 17.06 | 0.137 | 0.14 | 0.1196 | 66169 |
| 1720041000 | 0.1196 | 0.0023 | 1.96 | 0.11505 | 0.1196 | 0.1115 | 11882 |
| 1719955740 | 0.1173 | -0.0029 | -2.41 | 0.113 | 0.1185 | 0.1101 | 48238 |
| 1719868980 | 0.1202 | -0.0071 | -5.58 | 0.12555 | 0.1274 | 0.1202 | 21563 |
| 1719610020 | 0.1273 | -0.0126 | -9.01 | 0.1385 | 0.14 | 0.1273 | 31922 |
| 1719523200 | 0.1399 | 0.0134 | 10.59 | 0.13 | 0.1399 | 0.123 | 68500 |
| 1719437040 | 0.1265 | 0.0115 | 10.00 | 0.1222 | 0.13 | 0.1201 | 46803 |
| 1719350880 | 0.115 | -0.005 | -4.17 | 0.11 | 0.14 | 0.11 | 101704 |
| 1719264540 | 0.12 | -0.01495 | -11.08 | 0.1257 | 0.1257 | 0.1065 | 203045 |
| 1719005220 | 0.1349499 | -0.00905 | -6.28 | 0.1414999 | 0.158 | 0.1331 | 44300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
