PBIO

Pressure Biosciences (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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% 2.40 13:29:55
Open Price Low Price High Price Close Price Prev Close
2.50 2.30 2.50 2.40
more quote information »

PBIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.602.801.452.5617,243-0.20-7.69%
1 Month2.312.801.452.4424,9770.093.9%
3 Months1.683.001.452.3329,4470.7242.86%
6 Months2.103.001.292.0522,6230.3014.29%
1 Year2.104.491.192.2119,1800.3014.29%
3 Years4.114.990.60062.3612,331-1.71-41.61%
5 Years0.3628.500.150.905168728,3912.04562.98%

PBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 2.40 -0.30 -11.11% 2.70 2.74 1.45 43,281
Feb 22 2021 2.70 -0.07 -2.53% 2.74 2.74 2.48 21,353
Feb 19 2021 2.77 0.07 2.59% 2.675 2.80 2.60 7,835
Feb 18 2021 2.70 -0.08 -2.88% 2.78 2.78 2.41 5,994
Feb 17 2021 2.78 0.03 1.09% 2.60 2.80 2.41 7,751
Feb 16 2021 2.75 0.05 1.85% 2.70 2.75 2.45 9,870
Feb 12 2021 2.70 -0.05 -1.82% 2.70 2.79 2.55 14,647
Feb 11 2021 2.75 0.08 3.0% 2.64 2.75 2.60 19,124
Feb 10 2021 2.67 0.33 14.1% 2.35 2.67 2.30 46,307
Feb 09 2021 2.34 0.02 0.69% 2.37 2.41 2.31 13,418
Feb 08 2021 2.324 -0.11 -4.36% 2.43 2.54 2.324 40,064
Feb 05 2021 2.43 0.04 1.67% 2.39 2.43 2.35 67,922
Feb 04 2021 2.39 0.27 12.74% 2.19 2.39 2.18 50,165
Feb 03 2021 2.12 -0.05 -2.3% 2.32 2.34 2.05 26,742
Feb 02 2021 2.17 -0.08 -3.56% 2.04 2.17 2.00 20,305
Feb 01 2021 2.25 -0.05 -2.17% 1.90 2.27 1.90 22,669
Jan 29 2021 2.30 0.00 0.0% 2.22 2.30 2.14 10,905
Jan 28 2021 2.30 0.02 0.88% 2.26 2.32 2.26 12,523
Jan 27 2021 2.28 -0.12 -5.0% 2.31 2.38 2.01 33,684
Jan 26 2021 2.40 0.29 13.74% 1.955 2.40 1.955 30,869
Jan 25 2021 2.11 -0.19 -8.26% 2.10 2.31 2.05 11,595
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.