Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pressure Biosciences Inc (QB) | PBIO | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0099 | -4.50% | 0.21 | 11:08:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.21396 | 0.21 | 0.21396 | 0.2199 |
PBIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.23 | 0.267 | 0.2001 | 0.2272253 | 32,076 | -0.02 | -8.70% |
| 1 Month | 0.22 | 0.31 | 0.2001 | 0.2501416 | 29,181 | -0.01 | -4.55% |
| 3 Months | 0.25 | 0.31 | 0.14 | 0.1936883 | 86,308 | -0.04 | -16.00% |
| 6 Months | 0.62 | 0.70 | 0.14 | 0.2639636 | 70,172 | -0.41 | -66.13% |
| 1 Year | 0.90 | 1.04 | 0.14 | 0.3406557 | 68,192 | -0.69 | -76.67% |
| 3 Years | 1.94 | 4.98 | 0.14 | 1.14 | 38,745 | -1.73 | -89.18% |
| 5 Years | 3.41 | 4.98 | 0.14 | 1.36 | 29,548 | -3.20 | -93.84% |
PBIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.2199 | 0.0198 | 9.90% | 0.21202 | 0.2199 | 0.2002 | 9,204 |
| May 06 2024 | 0.2001 | -0.02093 | -9.47% | 0.224665 | 0.224665 | 0.2001 | 37,605 |
| May 03 2024 | 0.22103 | -0.02897 | -11.59% | 0.25 | 0.25 | 0.2001 | 28,000 |
| May 02 2024 | 0.25 | 0.0127 | 5.35% | 0.24 | 0.267 | 0.212 | 31,403 |
| May 01 2024 | 0.2373 | -0.0012 | -0.50% | 0.23 | 0.2485 | 0.22 | 54,170 |
| Apr 30 2024 | 0.2385 | -0.0012 | -0.50% | 0.2385 | 0.2385 | 0.2385 | 100 |
| Apr 29 2024 | 0.2397 | 0.0129 | 5.69% | 0.2253 | 0.2397 | 0.21954 | 7,100 |
| Apr 26 2024 | 0.2268 | 0.0068 | 3.09% | 0.2268 | 0.2268 | 0.2268 | 400 |
| Apr 25 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.2139 | 23,368 |
| 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 |
