PBIO | Pressure Bioscie | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Pressure Bioscie (PBIO)

OTC

$0.0002$0.00 (0.00%)

Price as of Sep 28, 2026

N/A
Market Cap
-60.00%
1-Year Change
Medical Devices
Industry

1 Month
-50.00%

Low Price$0.0001

High Price$0.0004
3 Months
-71.43%

Low Price$0.0001

High Price$0.005
1 Year
-60.00%

Low Price$0.0001

High Price$0.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/28/2026	0.0002	0.0002	0.0002	0.0002	0.00%	25,800
09/17/2026	0.0001	0.0002	0.0001	0.0002	0.00%	7,600
09/14/2026	0.0002	0.0002	0.0002	0.0002	+100.00%	500
09/11/2026	0.0001	0.0001	0.0001	0.0001	0.00%	800
09/09/2026	0.0001	0.0001	0.0001	0.0001	-75.00%	20,000
09/03/2026	0.0004	0.0004	0.0004	0.0004	0.00%	335
08/20/2026	0.0004	0.0004	0.0004	0.0004	0.00%	187
08/17/2026	0.0007	0.0007	0.0004	0.0004	-42.86%	100,250
08/14/2026	0.0007	0.0007	0.0007	0.0007	0.00%	235
08/13/2026	0.0007	0.0007	0.0007	0.0007	0.00%	14,800
08/12/2026	0.0007	0.0007	0.0007	0.0007	0.00%	71,030
08/11/2026	0.0007	0.05	0.0007	0.0007	+250.00%	13,907
08/10/2026	0.0002	0.0002	0.0002	0.0002	-71.43%	284
08/07/2026	0.0007	0.0007	0.0007	0.0007	0.00%	2,067
08/06/2026	0.0007	0.0007	0.0007	0.0007	0.00%	6,000
08/05/2026	0.0002	0.0007	0.0002	0.0007	+133.33%	5,200
08/04/2026	0.0003	0.0003	0.0003	0.0003	-57.14%	4,000
07/22/2026	0.0007	0.0007	0.0007	0.0007	-85.11%	1,000
07/20/2026	0.005	0.005	0.005	0.005	+2,250.00%	1,003
07/17/2026	0.0002	0.0002	0.0002	0.0002	-71.43%	1,000
07/16/2026	0.0007	0.0007	0.0007	0.0007	0.00%	250
07/13/2026	0.0007	0.0007	0.0007	0.0007	+250.00%	10,000
07/10/2026	0.0002	0.0002	0.0002	0.0002	-71.43%	5,000
07/09/2026	0.0007	0.0007	0.0007	0.0007	0.00%	35,874
07/01/2026	0.0002	0.0007	0.0002	0.0007	0.00%	1,200
06/30/2026	0.0007	0.0007	0.0007	0.0007	0.00%	12,376
06/29/2026	0.0007	0.0007	0.0007	0.0007	0.00%	5,965
06/23/2026	0.0007	0.0007	0.0007	0.0007	-41.67%	538
06/11/2026	0.001	0.001	0.001	0.001	0.00%	2,426
05/27/2026	0.0002	0.001	0.0002	0.001	+100.00%	13,100
05/22/2026	0.0006	0.0006	0.0006	0.0006	0.00%	1,000
05/15/2026	0.0006	0.0006	0.0006	0.0006	0.00%	500
05/14/2026	0.0006	0.0006	0.0006	0.0006	+20.00%	1,350
05/13/2026	0.0005	0.0005	0.0005	0.0005	-90.00%	5,000
05/08/2026	0.005	0.005	0.005	0.005	+2.04%	2,017
05/06/2026	0.001	0.005	0.001	0.005	+308.33%	229,293
05/05/2026	0.001	0.001	0.001	0.001	+300.00%	100
05/04/2026	0.0002	0.0003	0.0002	0.0003	+50.00%	300
04/21/2026	0.0002	0.0002	0.0002	0.0002	-83.33%	700
03/27/2026	0.001	0.001	0.001	0.001	+1,100.00%	10,906
03/23/2026	0.0005	0.0005	0.0001	0.0001	-80.00%	70,000
03/19/2026	0.0005	0.0005	0.0005	0.0005	0.00%	1,600
03/18/2026	0.0005	0.0005	0.0005	0.0005	0.00%	117
03/13/2026	0.0005	0.0005	0.0005	0.0005	0.00%	623
03/05/2026	0.0005	0.0005	0.0005	0.0005	0.00%	1,000
03/04/2026	0.0005	0.0005	0.0005	0.0005	0.00%	7,200
03/03/2026	0.0005	0.0005	0.0005	0.0005	0.00%	14,800
02/23/2026	0.0005	0.0005	0.0005	0.0005	-16.67%	9,500
02/19/2026	0.0006	0.0006	0.0006	0.0006	+20.00%	580
02/12/2026	0.0005	0.0005	0.0005	0.0005	0.00%	1,000
02/11/2026	0.0005	0.0005	0.0005	0.0005	0.00%	3,000
02/06/2026	0.0005	0.10	0.0005	0.0005	0.00%	14,656
02/05/2026	0.0005	0.0005	0.0005	0.0005	-16.67%	39,682
01/30/2026	0.0006	0.0006	0.0006	0.0006	0.00%	795
01/29/2026	0.0006	0.0006	0.0006	0.0006	+20.00%	2,000
01/28/2026	0.0005	0.0005	0.0005	0.0005	0.00%	158
01/21/2026	0.0006	0.0006	0.0005	0.0005	-50.00%	13,466
01/20/2026	0.0006	0.001	0.0006	0.001	+100.00%	2,650
01/13/2026	0.0005	0.0005	0.0005	0.0005	0.00%	750
01/12/2026	0.0005	0.04	0.0005	0.0005	0.00%	10,100
01/06/2026	0.0005	0.0005	0.0005	0.0005	0.00%	878
12/31/2025	0.0005	0.0007	0.0005	0.0005	-16.67%	9,200
12/30/2025	0.0006	0.0007	0.0006	0.0006	-14.29%	51,535
12/29/2025	0.0007	0.0007	0.0007	0.0007	0.00%	312
12/26/2025	0.0007	0.04	0.0007	0.0007	+16.67%	14,867
12/24/2025	0.0006	0.0006	0.0006	0.0006	0.00%	23,500
12/23/2025	0.0006	0.0006	0.0006	0.0006	0.00%	4,419
12/22/2025	0.0005	0.0007	0.0005	0.0006	0.00%	17,659
12/19/2025	0.0006	0.20	0.0006	0.0006	-14.29%	2,500
12/18/2025	0.0006	0.0007	0.0006	0.0007	+16.67%	850
12/17/2025	0.0006	0.0006	0.0006	0.0006	0.00%	1,000
12/16/2025	0.0006	0.0006	0.0006	0.0006	0.00%	300
12/15/2025	0.0006	0.003	0.0006	0.0006	+20.00%	20,357
12/11/2025	0.0005	0.0005	0.0005	0.0005	-16.67%	7,000
12/09/2025	0.0005	0.0007	0.0005	0.0006	-25.00%	23,510
12/08/2025	0.0008	0.0008	0.0008	0.0008	+14.29%	1,186
12/05/2025	0.0007	0.0007	0.0007	0.0007	+16.67%	6,000
12/04/2025	0.0005	0.003	0.0005	0.0006	0.00%	12,200
12/03/2025	0.0006	0.0006	0.0006	0.0006	-14.29%	1,500
12/02/2025	0.0006	0.0007	0.0006	0.0007	+16.67%	816
11/28/2025	0.0006	0.0006	0.0006	0.0006	-50.00%	5,150
11/25/2025	0.001	0.001	0.001	0.001	+9.09%	14,310
11/24/2025	0.001	0.001	0.001	0.001	+83.33%	3,500
11/21/2025	0.001	0.001	0.0006	0.0006	0.00%	6,900
11/20/2025	0.0006	0.0006	0.0006	0.0006	+20.00%	5,536
11/19/2025	0.0005	0.0005	0.0005	0.0005	0.00%	21,800
11/18/2025	0.0005	0.0005	0.0005	0.0005	0.00%	1,500
11/14/2025	0.0005	0.0005	0.0005	0.0005	-58.33%	1,557
11/12/2025	0.001	0.001	0.001	0.001	0.00%	20,000
11/10/2025	0.001	0.001	0.001	0.001	+33.33%	59,842
10/31/2025	0.0009	0.0009	0.0009	0.0009	+12.50%	300
10/30/2025	0.0008	0.0008	0.0008	0.0008	+14.29%	2,000
10/29/2025	0.0007	0.0007	0.0007	0.0007	+16.67%	161
10/28/2025	0.0006	0.0006	0.0006	0.0006	+20.00%	1,634
10/27/2025	0.0005	0.0005	0.0005	0.0005	-98.74%	1,000
10/23/2025	0.04	0.04	0.04	0.04	+7,860.00%	800
10/21/2025	0.0005	0.0005	0.0005	0.0005	0.00%	567
10/16/2025	0.0005	0.0005	0.0005	0.0005	-16.67%	1,600
10/15/2025	0.0006	0.0006	0.0006	0.0006	+20.00%	504
10/10/2025	0.0005	0.0005	0.0005	0.0005	0.00%	21,000