Pressure BioSciences, Inc. (PBIO)
OTCMKTS · Delayed Price · Currency is USD
0.0007
+0.0001 (16.67%)
At close: Dec 5, 2025
Pressure BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 6,000 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,200 |
| Dec 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 1,500 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 816 |
| Nov 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 5,150 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 14,310 |
| Nov 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 83.33% | 3,500 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,900 |
| Nov 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 5,536 |
| Nov 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21,800 |
| Nov 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,500 |
| Nov 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -58.33% | 1,557 |
| Nov 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,000 |
| Nov 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 59,842 |
| Oct 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 300 |
| Oct 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 2,000 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 161 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 1,634 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.74% | 1,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.00% | 800 |
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 567 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 1,600 |
| Oct 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 504 |
| Oct 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21,000 |
| Sep 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 996 |
| Sep 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,742 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 230 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 14,988 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 426 |
| Sep 8, 2025 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 |
| Sep 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 350 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 80,000 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 3,000 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,220 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,800 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -66.67% | 401 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.50% | 834 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.00% | 3,050 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500 |
| Jul 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.89% | 100 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 1,325 |
| Jul 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -66.67% | 200 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -72.73% | 3,000 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.79% | 250 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 26.67% | 1,839 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 650.00% | 14,000 |
| Jun 25, 2025 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | -92.00% | 83,182 |
| Jun 12, 2025 | 0.02 | 0.04 | 0.00 | 0.00 | 0.00 | 400.00% | 99,497 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.64% | 2,858 |