Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Pressure Biosciences Inc (QB) | PBIO | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.02897 | -11.59% | 0.22103 | 15:01:38 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.25 | 0.2001 | 0.25 | 0.22103 | 0.25 |
PBIO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2268 | 0.267 | 0.2001 | 0.2417195 | 18,635 | -0.00577 | -2.54% |
| 1 Month | 0.24 | 0.31 | 0.2001 | 0.2503519 | 34,959 | -0.01897 | -7.90% |
| 3 Months | 0.29 | 0.31 | 0.14 | 0.196555 | 89,152 | -0.06897 | -23.78% |
| 6 Months | 0.475 | 0.70 | 0.14 | 0.2713777 | 71,106 | -0.25397 | -53.47% |
| 1 Year | 0.94 | 1.04 | 0.14 | 0.3418905 | 67,972 | -0.71897 | -76.49% |
| 3 Years | 2.10 | 4.98 | 0.14 | 1.14 | 38,604 | -1.88 | -89.47% |
| 5 Years | 3.15 | 4.98 | 0.14 | 1.37 | 29,511 | -2.93 | -92.98% |
PBIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 05 2024 | 0.2501 | -0.0148 | -5.59% | 0.24 | 0.277 | 0.215 | 32,293 |
| Apr 04 2024 | 0.2649 | 0.0129 | 5.12% | 0.265 | 0.265 | 0.22 | 15,670 |
