Pressure BioSciences, Inc. (PBIO)
OTCMKTS
· Delayed Price · Currency is USD
0.0025
0.00 (0.00%)
Dec 24, 2024, 3:00 PM EST
Pressure BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,130 |
| Dec 20, 2024 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12,275 |
| Dec 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Dec 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 65 |
| Dec 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 1,400 |
| Dec 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 5,167 |
| Dec 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,742 |
| Dec 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,101 |
| Dec 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,433 |
| Dec 9, 2024 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | -45.45% | 18,955 |
| Dec 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.67% | 26,600 |
| Dec 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 7,000 |
| Dec 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 11,625 |
| Dec 3, 2024 | 0.10 | 0.10 | 0.00 | 0.00 | 0.00 | -25.00% | 14,600 |
| Dec 2, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 15,393 |
| Nov 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 100 |
| Nov 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 1,338 |
| Nov 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 300 |
| Nov 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 20,000 |
| Nov 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4 |
| Nov 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00% | 2,014 |
| Nov 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 400.00% | 10,187 |
| Nov 18, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -90.91% | 4,300 |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 200 |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,175 |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 99,547 |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 700 |
| Nov 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 5,336 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | 772 |
| Nov 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00% | 5,406 |
| Oct 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -83.33% | 6,100 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 28, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 29,565 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,644 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50 |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 11, 2024 | 0.11 | 0.11 | 0.02 | 0.02 | 0.02 | 7.14% | 10,500 |
| Oct 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Oct 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 3, 2024 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -47.17% | 4,807 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.26% | 3,000 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 27, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -19.29% | 5,550 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.32% | 9,310 |
| Sep 19, 2024 | 0.21 | 0.21 | 0.03 | 0.04 | 0.04 | 38.18% | 516 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.84% | 134 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 3,834 |
| Sep 3, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 687 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,931 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.76% | 425 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 1,850 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17 |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 1,000 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 535 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | 2,350 |