Free Trial

Pressure BioSciences (PBIO) Stock Chart & Stock Price History

→ Elon Musk’s Controversial New Project: “Apollo” (From InvestorPlace) (Ad)
Free PBIO Stock Alerts
$0.25
+0.01 (+4.17%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Pressure BioSciences Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
+56.25%
3 Month
Performance
-19.35%
6 Month
Performance
-66.67%
Year-To-Date
Performance
-24.24%
1 Year
Performance
-74.62%
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 InvestorPlace
Elon Musk’s Controversial New Project: “Apollo”
Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...
Click here to see the details because there's a lot of money at stake.

PBIO Stock Chart for Wednesday, April, 24, 2024

PBIO Chart by TradingView

Pressure BioSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s Controversial New Project: “Apollo” (Ad)

Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...

Click here to see the details because there's a lot of money at stake.
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
01/26/2024$0.34$0.30
-11.68%		$0.32$0.2863,305 shs$7.63 million
01/25/2024$0.31$0.34
+9.52%		$0.36$0.2837,622 shs$8.64 million
01/24/2024$0.32$0.31
-1.90%		$0.32$0.3068,905 shs$7.88 million
01/23/2024$0.38$0.32
-16.84%		$0.38$0.27324,163 shs$7.46 million

Related Companies:
This page (OTCMKTS:PBIO) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press