Free Trial

Pressure BioSciences (PBIO) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free PBIO Stock Alerts
$0.24
+0.01 (+4.35%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Pressure BioSciences Stock Price Performance

5 Day
Performance
+4.22%
1 Month
Performance
+36.82%
3 Month
Performance
-20.10%
6 Month
Performance
-67.83%
Year-To-Date
Performance
-27.36%
1 Year
Performance
-73.39%
Receive PBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pressure BioSciences and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

PBIO Stock Chart for Monday, April, 29, 2024

PBIO Chart by TradingView

Pressure BioSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$0.23$0.24
+5.69%		$0.24$0.227,100 shs$8.06 million
04/26/2024$0.22$0.23
+3.09%		$0.23$0.23400 shs$7.82 million
04/25/2024$0.23$0.22
-4.35%		$0.23$0.2123,368 shs$7.59 million
04/24/2024$0.25$0.23
-6.12%		$0.27$0.2311,358 shs$7.93 million
04/23/2024$0.25$0.25$0.25$0.255,200 shs$8.45 million
04/22/2024$0.26$0.25
-4.30%		$0.28$0.2332,500 shs$8.45 million
04/19/2024$0.27$0.26
-5.08%		$0.29$0.2433,300 shs$8.83 million
04/18/2024$0.27$0.27$0.27$0.2337,160 shs$9.30 million
04/17/2024$0.25$0.27
+7.88%		$0.27$0.2415,107 shs$9.30 million
04/16/2024$0.27$0.25
-7.30%		$0.25$0.2442,500 shs$8.55 million
04/15/2024$0.30$0.27
-9.04%		$0.29$0.2440,245 shs$9.22 million
04/12/2024$0.29$0.30
+0.54%		$0.31$0.2638,020 shs$10.14 million
04/11/2024$0.22$0.29
+34.05%		$0.30$0.2170,093 shs$10.08 million
04/10/2024$0.23$0.22
-4.35%		$0.24$0.2235,970 shs$7.52 million
04/09/2024$0.25$0.23
-8.04%		$0.24$0.21140,314 shs$7.49 million
04/08/2024$0.26$0.25
-5.59%		$0.28$0.2517,761 shs$8.15 million
04/05/2024$0.26$0.25
-5.59%		$0.28$0.2232,293 shs$8.15 million
04/04/2024$0.25$0.26
+5.12%		$0.27$0.2215,670 shs$8.58 million
04/03/2024$0.20$0.25
+26.00%		$0.27$0.2018,800 shs$8.10 million
04/02/2024$0.17$0.20
+17.65%		$0.21$0.1742,427 shs$6.31 million
04/01/2024$0.18$0.17
-2.97%		$0.19$0.1796,720 shs$5.36 million
03/29/2024$0.18$0.18$0.18$0.1757,634 shs$5.53 million
03/28/2024$0.16$0.18
+13.03%		$0.18$0.1757,634 shs$5.44 million
03/27/2024$0.16$0.16
-0.26%		$0.17$0.15163,749 shs$4.81 million
03/26/2024$0.16$0.16
+0.26%		$0.17$0.1628,735 shs$4.83 million
03/25/2024$0.16$0.16
-3.13%		$0.19$0.1680,580 shs$4.81 million
03/22/2024$0.18$0.16
-9.60%		$0.19$0.16109,949 shs$4.69 million
03/21/2024$0.16$0.18
+14.19%		$0.21$0.17149,412 shs$5.19 million
03/20/2024$0.14$0.16
+7.94%		$0.17$0.14661,744 shs$4.54 million
03/19/2024$0.17$0.14
-13.49%		$0.17$0.14409,967 shs$3.94 million
03/18/2024$0.18$0.17
-6.74%		$0.19$0.16101,465 shs$4.55 million
03/15/2024$0.18$0.18
-1.11%		$0.19$0.1765,594 shs$4.88 million
03/14/2024$0.19$0.18
-2.81%		$0.19$0.1730,453 shs$4.89 million
03/13/2024$0.20$0.19
-7.40%		$0.19$0.1817,450 shs$5.03 million
03/12/2024$0.20$0.20$0.20$0.1916,950 shs$5.43 million
03/11/2024$0.19$0.20
+5.32%		$0.21$0.1942,350 shs$5.43 million
03/08/2024$0.17$0.19
+11.57%		$0.19$0.17106,645 shs$5.05 million
03/07/2024$0.18$0.17
-5.44%		$0.19$0.15260,320 shs$4.53 million
03/06/2024$0.19$0.18
-5.26%		$0.20$0.17191,024 shs$4.78 million
03/05/2024$0.20$0.19
-4.90%		$0.19$0.1891,370 shs$5.04 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/04/2024$0.19$0.20
+5.16%		$0.20$0.17114,044 shs$5.30 million
03/01/2024$0.20$0.19
-7.27%		$0.20$0.17174,986 shs$4.89 million
02/29/2024$0.21$0.20
-0.05%		$0.21$0.18155,262 shs$5.27 million
02/28/2024$0.19$0.21
+7.89%		$0.21$0.1868,989 shs$5.28 million
02/27/2024$0.20$0.19
-3.31%		$0.21$0.17174,222 shs$4.89 million
02/26/2024$0.23$0.20
-14.57%		$0.23$0.19194,541 shs$5.06 million
02/23/2024$0.23$0.23
-1.50%		$0.23$0.1935,090 shs$5.91 million
02/22/2024$0.23$0.23
-0.09%		$0.23$0.19138,652 shs$6.00 million
02/21/2024$0.23$0.23$0.23$0.2094,240 shs$6.01 million
02/20/2024$0.25$0.23
-4.61%		$0.24$0.20113,133 shs$6.01 million
02/19/2024$0.25$0.25$0.25$0.2434,400 shs$6.30 million
02/16/2024$0.25$0.25$0.25$0.2434,435 shs$6.30 million
02/15/2024$0.25$0.25
-2.00%		$0.29$0.2288,385 shs$6.30 million
02/14/2024$0.25$0.25$0.25$0.2471,888 shs$6.43 million
02/13/2024$0.28$0.25
-10.71%		$0.27$0.24150,925 shs$6.40 million
02/12/2024$0.28$0.28
+0.18%		$0.28$0.2449,470 shs$7.16 million
02/09/2024$0.29$0.28
-3.62%		$0.30$0.2736,795 shs$7.11 million
02/08/2024$0.33$0.29
-13.41%		$0.33$0.2996,015 shs$7.38 million
02/07/2024$0.34$0.33
-1.50%		$0.34$0.3027,090 shs$8.52 million
02/06/2024$0.30$0.34
+13.33%		$0.36$0.30103,480 shs$8.65 million
02/05/2024$0.32$0.30
-6.25%		$0.38$0.2956,683 shs$7.64 million
02/02/2024$0.30$0.32
+6.67%		$0.36$0.3228,005 shs$8.14 million
02/01/2024$0.26$0.30
+17.65%		$0.32$0.2639,221 shs$7.64 million
01/31/2024$0.26$0.26
-1.92%		$0.26$0.2424,450 shs$6.49 million
01/30/2024$0.30$0.26
-13.33%		$0.29$0.2585,785 shs$6.62 million
01/29/2024$0.30$0.30
+0.05%		$0.30$0.2875,380 shs$7.64 million

Related Companies:
This page (OTCMKTS:PBIO) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI stock to buy right now
StockEarnings
Global crypto currency reset (41 major banks signed up)
Stansberry Research