Pressure BioSciences, Inc. (PBIO)
OTCMKTS
· Delayed Price · Currency is USD
0.0045
0.00 (0.00%)
Nov 22, 2024, 3:00 PM EST
Pressure BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.06% | 1,000 |
| Aug 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 1,800 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.36% | 520 |
| Jul 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | 300 |
| Jul 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,195 |
| Jul 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 5,000 |
| Jul 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.42% | - |
| Jul 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 300 |
| Jul 17, 2024 | 0.12 | 0.13 | 0.01 | 0.12 | 0.12 | -2.20% | 22,608 |
| Jul 16, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.11% | 904 |
| Jul 15, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 35,191 |
| Jul 12, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 12,345 |
| Jul 11, 2024 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.14% | 12,900 |
| Jul 10, 2024 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -1.17% | 268,530 |
| Jul 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.48% | 4,200 |
| Jul 8, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.29% | 1,001 |
| Jul 5, 2024 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 17.06% | 66,169 |