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
0.00 0.0% 2.09 09:36:15
Open Price Low Price High Price Close Price Prev Close
2.09
more quote information »

PBIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.022.101.871.996,8510.073.47%
1 Month1.912.301.802.0513,2100.189.42%
3 Months2.702.801.452.2212,931-0.61-22.59%
6 Months1.473.001.292.2220,5940.6242.18%
1 Year3.6853.951.292.1719,386-1.60-43.28%
3 Years3.404.490.60062.3312,976-1.31-38.53%
5 Years0.4158.500.150.97473226,3151.68403.61%

PBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 2.09 0.14 7.18% 1.98 2.09 1.98 10,120
May 05 2021 1.95 0.07 3.78% 1.95 1.975 1.95 1,241
May 04 2021 1.879 -0.11 -5.58% 2.08 2.08 1.87 9,810
May 03 2021 1.99 -0.03 -1.49% 2.10 2.10 1.99 7,133
Apr 30 2021 2.02 0.03 1.51% 2.02 2.10 2.00 5,951
Apr 29 2021 1.99 -0.01 -0.5% 2.01 2.05 1.96 7,578
Apr 28 2021 2.00 -0.15 -6.98% 2.15 2.15 1.95 8,502
Apr 27 2021 2.15 0.01 0.47% 2.13 2.185 2.13 1,910
Apr 26 2021 2.14 -0.07 -3.17% 2.16 2.20 2.14 17,140
Apr 23 2021 2.21 0.12 5.74% 2.11 2.21 2.11 22,720
Apr 22 2021 2.09 0.07 3.47% 2.00 2.16 2.00 40,372
Apr 21 2021 2.02 0.01 0.5% 2.05 2.05 1.95 8,385
Apr 20 2021 2.01 0.01 0.5% 2.00 2.01 1.90 12,100
Apr 19 2021 2.00 -0.15 -6.98% 1.95 2.01 1.90 37,168
Apr 16 2021 2.15 0.00 0.0% 2.15 2.15 1.95 7,609
Apr 15 2021 2.15 0.15 7.5% 2.05 2.15 2.00 6,529
Apr 14 2021 2.00 0.00 0.0% 2.07 2.08 2.00 12,486
Apr 13 2021 2.00 0.04 2.04% 1.99 2.20 1.81 25,784
Apr 12 2021 1.96 -0.09 -4.39% 1.97 2.30 1.80 8,594
Apr 09 2021 2.05 0.15 7.89% 1.91 2.05 1.91 13,076
Apr 08 2021 1.90 -0.05 -2.56% 1.875 1.90 1.85 10,721
Apr 07 2021 1.95 -0.15 -7.14% 2.19 2.30 1.61 56,802
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.