Free Trial

Pressure BioSciences (PBIO) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free PBIO Stock Alerts
$0.20
-0.02 (-9.46%)
(As of 05/6/2024 05:40 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Pressure BioSciences Stock Price Performance

5 Day
Performance
-19.96%
1 Month
Performance
-24.46%
3 Month
Performance
-40.25%
6 Month
Performance
-67.20%
Year-To-Date
Performance
-39.36%
1 Year
Performance
-77.77%
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 Stansberry Research
Do NOT read if you believe in “woke” politics
I have to warn you, however: This CEO of a publicly traded company is not afraid to mince words. Many on Wall Street have refused to work with him.
Everything you need to know is posted on our website here.

PBIO Stock Chart for Tuesday, May, 7, 2024

PBIO Chart by TradingView

Pressure BioSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$0.22$0.20
-9.47%		$0.22$0.2037,605 shs$6.73 million
05/03/2024$0.25$0.22
-11.59%		$0.25$0.2028,000 shs$7.43 million
05/02/2024$0.24$0.25
+5.35%		$0.27$0.2131,403 shs$8.41 million
05/01/2024$0.24$0.24
-0.50%		$0.25$0.2254,170 shs$7.98 million
04/30/2024$0.24$0.24
-0.50%		$0.24$0.24100 shs$8.02 million
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
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
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
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

Related Companies:
This page (OTCMKTS:PBIO) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics