Pressure BioSciences, Inc. (PBIO)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2200

-0.0100

(-4.35%)

At close: 01:32PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	23,400
Apr 24, 2024	0.2400	0.2700	0.2300	0.2300	0.2300	12,400
Apr 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,200
Apr 22, 2024	0.2300	0.2800	0.2300	0.2500	0.2500	32,500
Apr 19, 2024	0.2400	0.2900	0.2400	0.2600	0.2600	33,300
Apr 18, 2024	0.2500	0.2700	0.2300	0.2700	0.2700	37,300
Apr 17, 2024	0.2700	0.2700	0.2400	0.2700	0.2700	20,100
Apr 16, 2024	0.2200	0.2500	0.2200	0.2500	0.2500	43,200
Apr 15, 2024	0.2400	0.2900	0.2400	0.2500	0.2500	47,800
Apr 12, 2024	0.3100	0.3100	0.2600	0.3000	0.3000	40,400
Apr 11, 2024	0.2400	0.3000	0.2100	0.2900	0.2900	71,600
Apr 10, 2024	0.2200	0.2400	0.2200	0.2200	0.2200	48,500
Apr 09, 2024	0.2300	0.2400	0.2100	0.2300	0.2300	140,300
Apr 08, 2024	0.2700	0.2800	0.2500	0.2500	0.2500	17,800
Apr 05, 2024	0.2400	0.2800	0.2200	0.2500	0.2500	32,300
Apr 04, 2024	0.2700	0.2700	0.2200	0.2600	0.2600	15,700
Apr 03, 2024	0.2000	0.2700	0.2000	0.2500	0.2500	18,800
Apr 02, 2024	0.1700	0.2100	0.1700	0.2000	0.2000	42,400
Apr 01, 2024	0.1800	0.1900	0.1700	0.1700	0.1700	96,700
Mar 28, 2024	0.1700	0.1800	0.1700	0.1800	0.1800	57,600
Mar 27, 2024	0.1700	0.1700	0.1500	0.1600	0.1600	163,700
Mar 26, 2024	0.1600	0.1700	0.1600	0.1600	0.1600	28,700
Mar 25, 2024	0.1800	0.1900	0.1600	0.1600	0.1600	80,600
Mar 22, 2024	0.1900	0.1900	0.1600	0.1600	0.1600	109,900
Mar 21, 2024	0.2100	0.2100	0.1700	0.1800	0.1800	149,400
Mar 20, 2024	0.1400	0.1700	0.1400	0.1700	0.1700	665,600
Mar 19, 2024	0.1700	0.1700	0.1400	0.1400	0.1400	410,000
Mar 18, 2024	0.1900	0.1900	0.1600	0.1700	0.1700	101,500
Mar 15, 2024	0.1900	0.1900	0.1700	0.1800	0.1800	66,100
Mar 14, 2024	0.1900	0.1900	0.1700	0.1800	0.1800	37,600
Mar 13, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	20,000
Mar 12, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	17,000
Mar 11, 2024	0.2100	0.2100	0.1900	0.2000	0.2000	42,400
Mar 08, 2024	0.1800	0.1900	0.1700	0.1900	0.1900	106,600
Mar 07, 2024	0.1800	0.1900	0.1500	0.1700	0.1700	260,300
Mar 06, 2024	0.1700	0.2000	0.1700	0.1800	0.1800	191,000
Mar 05, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	91,400
Mar 04, 2024	0.1700	0.2000	0.1700	0.2000	0.2000	114,000
Mar 01, 2024	0.1900	0.2000	0.1700	0.1900	0.1900	175,000
Feb 29, 2024	0.2100	0.2100	0.1800	0.2000	0.2000	155,300
Feb 28, 2024	0.2000	0.2100	0.1800	0.2100	0.2100	69,500
Feb 27, 2024	0.2000	0.2100	0.1700	0.1900	0.1900	174,200
Feb 26, 2024	0.2300	0.2300	0.1900	0.2000	0.2000	195,000
Feb 23, 2024	0.2100	0.2300	0.1900	0.2300	0.2300	35,100
Feb 22, 2024	0.2300	0.2300	0.1900	0.2300	0.2300	138,700
Feb 21, 2024	0.2100	0.2300	0.2000	0.2300	0.2300	94,200
Feb 20, 2024	0.2400	0.2400	0.2000	0.2300	0.2300	113,100
Feb 16, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	34,400
Feb 15, 2024	0.2900	0.2900	0.2200	0.2500	0.2500	88,400
Feb 14, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	71,900
Feb 13, 2024	0.2600	0.2700	0.2400	0.2500	0.2500	153,400
Feb 12, 2024	0.2600	0.2800	0.2400	0.2800	0.2800	49,500
Feb 09, 2024	0.2900	0.3000	0.2700	0.2800	0.2800	36,800
Feb 08, 2024	0.3000	0.3300	0.2900	0.2900	0.2900	98,000
Feb 07, 2024	0.3400	0.3400	0.3000	0.3300	0.3300	27,100
Feb 06, 2024	0.3600	0.3600	0.3000	0.3400	0.3400	103,500
Feb 05, 2024	0.3500	0.3800	0.2900	0.3000	0.3000	56,700
Feb 02, 2024	0.3300	0.3600	0.3200	0.3200	0.3200	28,000
Feb 01, 2024	0.2700	0.3200	0.2600	0.3000	0.3000	39,200
Jan 31, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	24,500
Jan 30, 2024	0.2700	0.2900	0.2500	0.2600	0.2600	85,800
Jan 29, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	75,400
Jan 26, 2024	0.3200	0.3200	0.2800	0.3000	0.3000	63,300
Jan 25, 2024	0.3200	0.3600	0.2800	0.3400	0.3400	85,400
Jan 24, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	68,900
Jan 23, 2024	0.3700	0.3800	0.2700	0.3200	0.3200	324,200
Jan 22, 2024	0.4200	0.4800	0.3800	0.3800	0.3800	61,100
Jan 19, 2024	0.4300	0.4300	0.4000	0.4200	0.4200	11,600
Jan 18, 2024	0.3800	0.4200	0.3800	0.4000	0.4000	26,200
Jan 17, 2024	0.4000	0.4200	0.3500	0.3800	0.3800	22,800
Jan 16, 2024	0.4200	0.4400	0.3700	0.3800	0.3800	68,400
Jan 12, 2024	0.4400	0.4400	0.4100	0.4300	0.4300	34,600
Jan 11, 2024	0.4800	0.5000	0.3900	0.4200	0.4200	75,400
Jan 10, 2024	0.3700	0.5000	0.3500	0.5000	0.5000	89,600
Jan 09, 2024	0.3200	0.3500	0.3100	0.3300	0.3300	20,500
Jan 08, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	51,500
Jan 05, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	19,100
Jan 04, 2024	0.3000	0.3100	0.2600	0.3100	0.3100	31,200
Jan 03, 2024	0.3000	0.3400	0.2400	0.3100	0.3100	309,700
Jan 02, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	95,600
Dec 29, 2023	0.3800	0.3900	0.3200	0.3300	0.3300	77,400
Dec 28, 2023	0.3700	0.3900	0.3500	0.3500	0.3500	34,700
Dec 27, 2023	0.3500	0.4000	0.3500	0.3600	0.3600	37,200
Dec 26, 2023	0.3300	0.4000	0.3300	0.3600	0.3600	30,300
Dec 22, 2023	0.3400	0.3800	0.3400	0.3500	0.3500	41,900
Dec 21, 2023	0.3300	0.4000	0.3300	0.3300	0.3300	54,900
Dec 20, 2023	0.3400	0.3400	0.3100	0.3300	0.3300	35,300
Dec 19, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	17,400
Dec 18, 2023	0.3200	0.3800	0.3200	0.3500	0.3500	20,000
Dec 15, 2023	0.3400	0.3700	0.3300	0.3700	0.3700	13,400
Dec 14, 2023	0.3700	0.3800	0.3400	0.3700	0.3700	78,800
Dec 13, 2023	0.3500	0.3700	0.3500	0.3500	0.3500	8,900
Dec 12, 2023	0.3300	0.3900	0.3300	0.3700	0.3700	68,900
Dec 11, 2023	0.3400	0.3900	0.3300	0.3300	0.3300	83,200
Dec 08, 2023	0.3600	0.3900	0.3400	0.3900	0.3900	34,400
Dec 07, 2023	0.3800	0.3900	0.3600	0.3600	0.3600	49,500
Dec 06, 2023	0.4300	0.4300	0.3600	0.3900	0.3900	94,400
Dec 05, 2023	0.4300	0.4400	0.4000	0.4300	0.4300	58,400
Dec 04, 2023	0.5000	0.5000	0.4300	0.4300	0.4300	30,600
Dec 01, 2023	0.4500	0.5000	0.4400	0.5000	0.5000	51,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7334+0.0010(+0.14%)

CRUDE OIL83.78+0.21(+0.25%)

Bitcoin CAD87,827.91+751.59(+0.86%)

Pressure BioSciences, Inc. (PBIO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7334
+0.0010(+0.14%)

CRUDE OIL
83.78
+0.21(+0.25%)

Bitcoin CAD
87,827.91
+751.59(+0.86%)