Pressure Biosciences Inc (CE) (PBIO)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 4.7619047619 | 0.0105 | 0.011 | 0.0105 | 3098 | 0.0105 | CS |
| 4 | -0.1275 | -92.0577617329 | 0.1385 | 0.14 | 0.0007 | 33997 | 0.12580644 | CS |
| 12 | -0.239 | -95.6 | 0.25 | 0.265 | 0.0007 | 44635 | 0.16067903 | CS |
| 26 | -0.309 | -96.5625 | 0.32 | 0.377 | 0.0007 | 67070 | 0.1936055 | CS |
| 52 | -0.389 | -97.25 | 0.4 | 0.8 | 0.0007 | 70758 | 0.27919494 | CS |
| 156 | -3.139 | -99.6507936508 | 3.15 | 3.39 | 0.0007 | 38726 | 0.85096267 | CS |
| 260 | -3.029 | -99.6381578947 | 3.04 | 4.98 | 0.0007 | 31087 | 1.27164828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718918640 | 0.144 | -0.001 | -0.69 | 0.1311 | 0.15 | 0.1311 | 92495 |
| 1718746140 | 0.145 | -0.001 | -0.68 | 0.14 | 0.15 | 0.14 | 23306 |
| 1718659680 | 0.146 | -0.0035 | -2.34 | 0.15 | 0.154 | 0.1401 | 21307 |
| 1718400300 | 0.1495 | 0.00572 | 3.98 | 0.1495 | 0.1495 | 0.1495 | 4035 |
| 1718314140 | 0.14378 | 0.01071 | 8.05 | 0.1409999 | 0.149 | 0.13 | 94746 |
| 1718227380 | 0.13307 | -0.02393 | -15.24 | 0.1487999 | 0.1575 | 0.13215 | 161824 |
| 1718141340 | 0.157 | -0.0005 | -0.32 | 0.1515 | 0.157 | 0.1335 | 119060 |
| 1718054880 | 0.1575 | -0.01305 | -7.65 | 0.1695 | 0.1695 | 0.1424999 | 105173 |
| 1717795800 | 0.17055 | -0.00945 | -5.25 | 0.175 | 0.18 | 0.16047 | 22137 |
| 1717709400 | 0.18 | -0.0389 | -17.77 | 0.21 | 0.21 | 0.18 | 7739 |
| 1717622460 | 0.2189 | 0.0254 | 13.13 | 0.1941 | 0.2189 | 0.17 | 78468 |
| 1717536360 | 0.1935 | -0.0111 | -5.43 | 0.2044999 | 0.2044999 | 0.177 | 35220 |
| 1717450140 | 0.2046 | -0.0254 | -11.04 | 0.25 | 0.25 | 0.2046 | 34690 |
| 1717190940 | 0.23 | -0.02 | -8.00 | 0.24 | 0.265 | 0.22 | 18124 |
| 1717104540 | 0.25 | 0.0379 | 17.87 | 0.2206 | 0.25 | 0.2032 | 20814 |
| 1717018020 | 0.2121 | -0.0076 | -3.46 | 0.2022 | 0.2349 | 0.189535 | 58900 |
| 1716931740 | 0.2197 | -0.0053 | -2.36 | 0.2105 | 0.2197 | 0.2 | 41506 |
| 1716585840 | 0.225 | 0.0122 | 5.73 | 0.198 | 0.225 | 0.177 | 16700 |
| 1716499740 | 0.2128 | 0.0069401 | 3.37 | 0.2049 | 0.2178 | 0.175 | 105360 |
| 1716412800 | 0.2058599 | 0.0057599 | 2.88 | 0.21205 | 0.21205 | 0.2001 | 13980 |
| 1716326940 | 0.2001 | -0.0389 | -16.28 | 0.2201 | 0.24 | 0.2001 | 14000 |
| 1716240180 | 0.239 | 0 | 0.00 | 0.2016 | 0.239 | 0.2001 | 26899 |
| 1715981340 | 0.239 | -0.0009 | -0.38 | 0.24 | 0.24 | 0.2002 | 19700 |
| 1715894940 | 0.2399 | 0.02 | 9.10 | 0.2001 | 0.24 | 0.2001 | 31900 |
| 1715808000 | 0.2199 | 0 | 0.00 | 0.207 | 0.22 | 0.2001 | 21453 |
| 1715722140 | 0.2199 | -0.007 | -3.09 | 0.2026 | 0.2409 | 0.2025 | 25884 |
| 1715635200 | 0.2269 | -0.0141 | -5.85 | 0.22 | 0.227 | 0.2026 | 19476 |
| 1715376000 | 0.241 | 0.00685 | 2.93 | 0.24 | 0.25 | 0.2177 | 72089 |
| 1715289720 | 0.23415 | 0.00415 | 1.80 | 0.24 | 0.24 | 0.23415 | 2178 |
| 1715203200 | 0.23 | 0.0101 | 4.59 | 0.21396 | 0.23 | 0.21 | 18000 |
| 1715117340 | 0.2199 | 0.0198 | 9.90 | 0.21202 | 0.2199 | 0.2002 | 9204 |
| 1715030940 | 0.2001 | -0.02093 | -9.47 | 0.224665 | 0.224665 | 0.2001 | 37605 |
| 1714771740 | 0.22103 | -0.02897 | -11.59 | 0.25 | 0.25 | 0.2001 | 28000 |
| 1714685340 | 0.25 | 0.0127 | 5.35 | 0.24 | 0.267 | 0.212 | 31403 |
| 1714598400 | 0.2373 | -0.0012 | -0.50 | 0.23 | 0.2485 | 0.22 | 54170 |
| 1714512600 | 0.2385 | -0.0012 | -0.50 | 0.2385 | 0.2385 | 0.2385 | 100 |
| 1714425720 | 0.2397 | 0.0129 | 5.69 | 0.2253 | 0.2397 | 0.21954 | 7100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
