PBIO Quote, Trading Chart, Pressure BioSciences Inc

home / stock / pbio / pbio quote

Stock Information
Company Name: Pressure BioSciences Inc
Stock Symbol: PBIO
Market: OTC
Website: pressurebiosciences.com
Menu
PBIO PBIO Quote PBIO Short PBIO News PBIO Articles PBIO Message Board
Get PBIO Alerts

News, Short Squeeze, Breakout and More Instantly...
PBIO Quote
Last:$0.1173
Change Percent:5.99%
Open:$0.113
Previous Close:$0.1173
High:$0.1185
Low:$0.1101
Volume:48,238
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PBIO Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$0.113
Close:$0.1173
High:$0.1185
Low:$0.1101
Volume:48,238
Date:2024-07-01
Open:$0.12555
Close:$0.1202
High:$0.1274
Low:$0.1202
Volume:21,563
Date:2024-06-28
Open:$0.1385
Close:$0.1273
High:$0.14
Low:$0.1273
Volume:31,922
Date:2024-06-27
Open:$0.13
Close:$0.1399
High:$0.1399
Low:$0.123
Volume:68,500
Date:2024-06-26
Open:$0.1222
Close:$0.1265
High:$0.13
Low:$0.1201
Volume:46,803
Date:2024-06-25
Open:$0.11
Close:$0.115
High:$0.14
Low:$0.11
Volume:101,704
Date:2024-06-24
Open:$0.1257
Close:$0.12
High:$0.1257
Low:$0.1065
Volume:203,045
Date:2024-06-21
Open:$0.1415
Close:$0.13495
High:$0.158
Low:$0.1331
Volume:44,300
Date:2024-06-20
Open:$0.1311
Close:$0.144
High:$0.15
Low:$0.1311
Volume:92,495
Date:2024-06-19
Open:$0.14
Close:$0.145
High:$0.15
Low:$0.14
Volume:23,306
Date:2024-06-18
Open:$0.14
Close:$0.145
High:$0.15
Low:$0.14
Volume:23,306
Date:2024-06-17
Open:$0.15
Close:$0.146
High:$0.154
Low:$0.1401
Volume:21,307
Date:2024-06-14
Open:$0.1495
Close:$0.1495
High:$0.1495
Low:$0.1495
Volume:4,035
Date:2024-06-13
Open:$0.141
Close:$0.14378
High:$0.149
Low:$0.13
Volume:94,746
Date:2024-06-12
Open:$0.1488
Close:$0.13307
High:$0.1575
Low:$0.13215
Volume:161,824
Date:2024-06-11
Open:$0.1515
Close:$0.157
High:$0.157
Low:$0.1335
Volume:119,060
Date:2024-06-10
Open:$0.1695
Close:$0.1575
High:$0.1695
Low:$0.1425
Volume:105,173
Date:2024-06-07
Open:$0.175
Close:$0.17055
High:$0.18
Low:$0.16047
Volume:22,137
Date:2024-06-06
Open:$0.21
Close:$0.18
High:$0.21
Low:$0.18
Volume:7,739
Date:2024-06-05
Open:$0.1941
Close:$0.2189
High:$0.2189
Low:$0.17
Volume:78,468