Pressure BioSciences, Inc. (PBIO)
OTCMKTS · Delayed Price · Currency is USD
0.0004
0.00 (0.00%)
At close: Aug 20, 2026
Pressure BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 187 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -42.86% | 100,250 |
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 235 |
| Aug 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,800 |
| Aug 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 71,030 |
| Aug 11, 2026 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 250.00% | 13,907 |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -71.43% | 284 |
| Aug 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,067 |
| Aug 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,000 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 133.33% | 5,200 |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.70% | 4,000 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 14.00% | 2,000 |
| Jul 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.11% | 1,000 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00% | 1,003 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -71.43% | 1,000 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 250 |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 250.00% | 10,000 |
| Jul 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -71.43% | 5,000 |
| Jul 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 35,874 |
| Jul 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,200 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,376 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,965 |
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -41.67% | 538 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,426 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 13,100 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 1,350 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | 5,000 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 2,017 |
| May 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 308.33% | 229,293 |
| May 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 300.00% | 100 |
| May 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.50% | 300 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 2,000 |
| Apr 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -83.33% | 700 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 10,906 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -80.00% | 70,000 |
| Mar 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,600 |
| Mar 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 117 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 623 |
| Mar 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Mar 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,200 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,800 |
| Feb 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 9,500 |