PRESSURE BIOSCIENCES INC - Price History
Monthly price history for PBIO (PRESSURE BIOSCIENCES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.20 | $0.20 |
| April 2024 | $0.24 | $0.24 |
| March 2024 | $0.18 | $0.18 |
| February 2024 | $0.20 | $0.20 |
| January 2024 | $0.26 | $0.26 |
| December 2023 | $0.33 | $0.33 |
| November 2023 | $0.45 | $0.45 |
| October 2023 | $0.68 | $0.68 |
| September 2023 | $0.20 | $0.20 |
| August 2023 | $0.31 | $0.31 |
| July 2023 | $0.39 | $0.39 |
| June 2023 | $0.68 | $0.68 |
| May 2023 | $0.75 | $0.75 |
| April 2023 | $0.90 | $0.90 |
| March 2023 | $1.25 | $1.25 |
| February 2023 | $1.80 | $1.80 |
| January 2023 | $1.95 | $1.95 |
| December 2022 | $1.30 | $1.30 |
| November 2022 | $1.13 | $1.13 |
| October 2022 | $1.20 | $1.20 |
| September 2022 | $1.31 | $1.31 |
| August 2022 | $1.62 | $1.62 |
| July 2022 | $1.80 | $1.80 |
| June 2022 | $1.74 | $1.74 |
| May 2022 | $1.66 | $1.66 |
| April 2022 | $1.80 | $1.80 |
| March 2022 | $2.02 | $2.02 |
| February 2022 | $2.11 | $2.11 |
| January 2022 | $2.13 | $2.13 |
| December 2021 | $2.31 | $2.31 |
| November 2021 | $2.42 | $2.42 |
| October 2021 | $2.37 | $2.37 |
| September 2021 | $2.50 | $2.50 |
| August 2021 | $2.75 | $2.75 |
| July 2021 | $2.95 | $2.95 |
| June 2021 | $2.17 | $2.17 |
| May 2021 | $1.99 | $1.99 |
| April 2021 | $2.02 | $2.02 |
| March 2021 | $2.10 | $2.10 |
| February 2021 | $2.30 | $2.30 |
| January 2021 | $2.30 | $2.30 |
| December 2020 | $2.12 | $2.12 |
| November 2020 | $1.46 | $1.46 |
| October 2020 | $1.45 | $1.45 |
| September 2020 | $1.52 | $1.52 |
| August 2020 | $1.82 | $1.82 |
| July 2020 | $1.99 | $1.99 |
| June 2020 | $2.30 | $2.30 |
| May 2020 | $2.36 | $2.36 |
| April 2020 | $3.61 | $3.61 |
| March 2020 | $2.20 | $2.20 |
| February 2020 | $2.03 | $2.03 |
| January 2020 | $2.50 | $2.50 |
| December 2019 | $1.25 | $1.25 |
| November 2019 | $1.10 | $1.10 |
| October 2019 | $2.20 | $2.20 |
| September 2019 | $2.74 | $2.74 |
| August 2019 | $2.31 | $2.31 |
| July 2019 | $2.75 | $2.75 |
| June 2019 | $3 | $3 |
| May 2019 | $2.96 | $2.96 |
| April 2019 | $2.95 | $2.95 |
| March 2019 | $3.51 | $3.51 |
| February 2019 | $3.80 | $3.80 |
| January 2019 | $2.20 | $2.20 |
| December 2018 | $2.25 | $2.25 |
| November 2018 | $2.37 | $2.37 |
| October 2018 | $3.10 | $3.10 |
| September 2018 | $3.70 | $3.70 |
| August 2018 | $3.64 | $3.64 |
| July 2018 | $3.44 | $3.44 |
| June 2018 | $3.94 | $3.94 |
| May 2018 | $3.60 | $3.60 |
| April 2018 | $4 | $4 |
| March 2018 | $3.95 | $3.95 |
| February 2018 | $4.10 | $4.10 |
| January 2018 | $3.75 | $3.75 |
| December 2017 | $3.50 | $3.50 |
| November 2017 | $4 | $4 |
| October 2017 | $4 | $4 |
| September 2017 | $4.20 | $4.20 |
| August 2017 | $4 | $4 |
| July 2017 | $4.90 | $4.90 |
| June 2017 | $7.40 | $7.40 |
| May 2017 | $6.60 | $0.22 |
| April 2017 | $9.30 | $0.31 |
| March 2017 | $9.57 | $0.32 |
| February 2017 | $7.35 | $0.24 |
| January 2017 | $4.71 | $0.16 |
| December 2016 | $6 | $0.20 |
| November 2016 | $9 | $0.30 |
| October 2016 | $9 | $0.30 |
| September 2016 | $11.78 | $0.39 |
| August 2016 | $12.35 | $0.41 |
| July 2016 | $13.50 | $0.45 |
| June 2016 | $11.25 | $0.38 |
| May 2016 | $12.82 | $0.43 |
| April 2016 | $14.10 | $0.47 |
| March 2016 | $13.47 | $0.45 |
| February 2016 | $10.05 | $0.34 |
| January 2016 | $9.75 | $0.32 |
| December 2015 | $10.20 | $0.34 |
| November 2015 | $11.10 | $0.37 |
| October 2015 | $6.98 | $0.23 |
| September 2015 | $7.20 | $0.24 |
| August 2015 | $8.07 | $0.27 |
| July 2015 | $8.25 | $0.28 |
| June 2015 | $6.90 | $0.23 |
| May 2015 | $8.55 | $0.28 |
| April 2015 | $10.56 | $0.35 |
| March 2015 | $9.30 | $0.31 |
| February 2015 | $9.92 | $0.33 |
| January 2015 | $7.50 | $0.25 |
| December 2014 | $7.56 | $0.25 |
| November 2014 | $8.40 | $0.28 |
| October 2014 | $10.20 | $0.34 |
| September 2014 | $9.24 | $0.31 |
| August 2014 | $9 | $0.30 |
| July 2014 | $10.95 | $0.36 |
| June 2014 | $10.80 | $0.36 |
| May 2014 | $13.80 | $0.46 |
| April 2014 | $13.78 | $0.46 |
| March 2014 | $16.50 | $0.55 |
| February 2014 | $13.50 | $0.45 |
| January 2014 | $11.10 | $0.37 |
| December 2013 | $7.65 | $0.26 |
| November 2013 | $6.90 | $0.23 |
| October 2013 | $6.45 | $0.22 |
| September 2013 | $6.60 | $0.22 |
| August 2013 | $8.70 | $0.29 |
| July 2013 | $8.33 | $0.28 |
| June 2013 | $10.20 | $0.34 |
| May 2013 | $9.90 | $0.33 |
| April 2013 | $12.30 | $0.41 |
| March 2013 | $7.80 | $0.26 |
| February 2013 | $10.80 | $0.36 |
| January 2013 | $12.30 | $0.41 |
| December 2012 | $6 | $0.20 |
| November 2012 | $6 | $0.20 |
| October 2012 | $7.50 | $0.25 |
| September 2012 | $9 | $0.30 |
| August 2012 | $8.70 | $0.29 |
| July 2012 | $9.60 | $0.32 |
| June 2012 | $12 | $0.40 |
| May 2012 | $9 | $0.30 |
| April 2012 | $16.20 | $0.54 |
| March 2012 | $20.67 | $0.69 |
| February 2012 | $19.38 | $0.65 |
| January 2012 | $21.60 | $0.72 |
| December 2011 | $18 | $0.60 |
| November 2011 | $16.65 | $0.56 |
| October 2011 | $24.90 | $0.83 |
| September 2011 | $26.36 | $0.88 |
| August 2011 | $26.70 | $0.89 |
| July 2011 | $22.50 | $0.75 |
| June 2011 | $30.46 | $1.02 |
| May 2011 | $33.60 | $1.12 |
| April 2011 | $33 | $1.10 |
| March 2011 | $34.50 | $1.15 |
| February 2011 | $39.90 | $1.33 |
| January 2011 | $44.10 | $1.47 |
| December 2010 | $42 | $1.40 |
| November 2010 | $44.40 | $1.48 |
| October 2010 | $49.50 | $1.65 |
| September 2010 | $48.90 | $1.63 |
| August 2010 | $45 | $1.50 |
| July 2010 | $45 | $1.50 |
| June 2010 | $38.40 | $1.28 |
| May 2010 | $45.90 | $1.53 |
| April 2010 | $51.60 | $1.72 |
| March 2010 | $49.50 | $1.65 |
| February 2010 | $48 | $1.60 |
| January 2010 | $49.50 | $1.65 |
| December 2009 | $45 | $1.50 |
| November 2009 | $48.90 | $1.63 |
| October 2009 | $45.30 | $1.51 |
| September 2009 | $46.80 | $1.56 |
| August 2009 | $45 | $1.50 |
| July 2009 | $51.30 | $1.71 |
| June 2009 | $50.40 | $1.68 |
| May 2009 | $51 | $1.70 |
| April 2009 | $40.50 | $1.35 |
| March 2009 | $25.80 | $0.86 |
| February 2009 | $21 | $0.70 |
| January 2009 | $25.50 | $0.85 |
| December 2008 | $31.50 | $1.05 |
| November 2008 | $21.60 | $0.72 |
| October 2008 | $35.40 | $1.18 |
| September 2008 | $71.10 | $2.37 |
| August 2008 | $99.70 | $3.32 |
| July 2008 | $99 | $3.30 |
| June 2008 | $105.60 | $3.52 |
| May 2008 | $137.70 | $4.59 |
| April 2008 | $145.20 | $4.84 |
| March 2008 | $114 | $3.80 |
| February 2008 | $133.20 | $4.44 |
| January 2008 | $141 | $4.70 |
| December 2007 | $161.40 | $5.38 |
| November 2007 | $181.50 | $6.05 |
| October 2007 | $171 | $5.70 |
| September 2007 | $119.82 | $3.99 |
| August 2007 | $118.46 | $3.95 |
| July 2007 | $142.20 | $4.74 |
| June 2007 | $145.50 | $4.85 |
| May 2007 | $144.30 | $4.81 |
| April 2007 | $139.50 | $4.65 |
| March 2007 | $125.40 | $4.18 |
| February 2007 | $119.70 | $3.99 |
| January 2007 | $108.90 | $3.63 |
| December 2006 | $110.70 | $3.69 |
| November 2006 | $111.30 | $3.71 |
| October 2006 | $116.70 | $3.89 |
| September 2006 | $101.10 | $3.37 |
| August 2006 | $91.50 | $3.05 |
| July 2006 | $100.20 | $3.34 |
| June 2006 | $94.50 | $3.15 |
| May 2006 | $105 | $3.50 |
| April 2006 | $118.80 | $3.96 |
| March 2006 | $115.80 | $3.86 |
| February 2006 | $115.56 | $3.85 |
| January 2006 | $135 | $4.50 |
| December 2005 | $144 | $4.80 |
| November 2005 | $140.70 | $4.69 |
| October 2005 | $136.80 | $4.56 |
| September 2005 | $142.80 | $4.76 |
| August 2005 | $111.60 | $3.72 |
| July 2005 | $87 | $2.90 |
| June 2005 | $93.30 | $3.11 |
| May 2005 | $68.70 | $2.29 |
| April 2005 | $81.30 | $2.71 |
| March 2005 | $87.90 | $2.93 |
| February 2005 | $105.60 | $3.52 |
| January 2005 | $100.80 | $3.36 |
| December 2004 | $101.10 | $3.37 |
| November 2004 | $91.50 | $3.05 |
| October 2004 | $101.10 | $3.37 |
| September 2004 | $99 | $3.30 |
| August 2004 | $97.50 | $3.25 |
| July 2004 | $95.70 | $3.19 |
| June 2004 | $95.70 | $3.19 |
| May 2004 | $95.10 | $3.17 |
| April 2004 | $95.40 | $3.18 |
| March 2004 | $80.10 | $2.67 |
| February 2004 | $81.33 | $2.71 |
| January 2004 | $79.50 | $2.65 |
| December 2003 | $78.90 | $2.63 |
| November 2003 | $75 | $2.50 |
| October 2003 | $80.40 | $2.68 |
| September 2003 | $82.50 | $2.75 |
| August 2003 | $83.40 | $2.78 |
| July 2003 | $84 | $2.80 |
| June 2003 | $93 | $3.10 |
| May 2003 | $90.60 | $3.02 |
| April 2003 | $75.30 | $2.51 |
| March 2003 | $60.60 | $2.02 |
| February 2003 | $57.60 | $1.92 |
| January 2003 | $70.80 | $2.36 |
| December 2002 | $90 | $3 |
| November 2002 | $80.85 | $2.70 |
| October 2002 | $79.50 | $2.65 |
| September 2002 | $84 | $2.80 |
| August 2002 | $88.50 | $2.95 |
| July 2002 | $117 | $3.90 |
| June 2002 | $126 | $4.20 |
| May 2002 | $141 | $4.70 |
| April 2002 | $130.50 | $4.35 |
| March 2002 | $123 | $4.10 |
| February 2002 | $97.80 | $3.26 |
| January 2002 | $91.50 | $3.05 |
| December 2001 | $87.62 | $2.92 |
| November 2001 | $89.09 | $2.97 |
| October 2001 | $79.50 | $2.65 |
| September 2001 | $74.40 | $2.48 |
| August 2001 | $90.60 | $3.02 |
| July 2001 | $120 | $4 |
| June 2001 | $91.50 | $3.05 |
| May 2001 | $68.40 | $2.28 |
| April 2001 | $72 | $2.40 |
| March 2001 | $50.62 | $1.69 |
| February 2001 | $48.75 | $1.62 |
| January 2001 | $60 | $2 |
| December 2000 | $48.75 | $1.62 |
| November 2000 | $69.37 | $2.31 |
| October 2000 | $105 | $3.50 |
| September 2000 | $136.87 | $4.56 |
| August 2000 | $120 | $4 |
| July 2000 | $102.19 | $3.41 |
| June 2000 | $110.62 | $3.69 |
| May 2000 | $108.75 | $3.62 |
| April 2000 | $133.12 | $4.44 |
| March 2000 | $221.25 | $7.38 |
| February 2000 | $390 | $13 |
| January 2000 | $110.62 | $3.69 |
| December 1999 | $86.25 | $2.88 |
| November 1999 | $90 | $3 |
| October 1999 | $116.25 | $3.88 |
| September 1999 | $120 | $4 |
| August 1999 | $125.62 | $4.19 |
| July 1999 | $131.25 | $4.38 |
| June 1999 | $105 | $3.50 |
| May 1999 | $108.75 | $3.62 |
| April 1999 | $123.75 | $4.12 |
| March 1999 | $101.25 | $3.38 |
| February 1999 | $78.75 | $2.62 |
| January 1999 | $97.50 | $3.25 |
| December 1998 | $89.06 | $2.97 |
| November 1998 | $90 | $3 |
| October 1998 | $63.75 | $2.12 |
| September 1998 | $75 | $2.50 |
| August 1998 | $97.50 | $3.25 |
| July 1998 | $120 | $4 |
| June 1998 | $161.25 | $5.38 |
| May 1998 | $146.25 | $4.88 |
| April 1998 | $195 | $6.50 |
| March 1998 | $210 | $7 |
| February 1998 | $228.75 | $7.62 |
| January 1998 | $165 | $5.50 |
| December 1997 | $165 | $5.50 |
| November 1997 | $185.62 | $6.19 |
| October 1997 | $226.87 | $7.56 |
| September 1997 | $217.50 | $7.25 |
| August 1997 | $195 | $6.50 |
| July 1997 | $206.25 | $6.88 |
| June 1997 | $255 | $8.50 |
| May 1997 | $251.25 | $8.38 |
| April 1997 | $285 | $9.50 |
| March 1997 | $285 | $9.50 |
| February 1997 | $288.75 | $9.62 |
| January 1997 | $240 | $8 |
| December 1996 | $202.50 | $6.75 |
| November 1996 | $221.25 | $7.38 |
| October 1996 | $232.50 | $7.75 |
PBIO
Price: $0.20
52 week price:
Earnings Per Share: -1.58 USD
P/E Ratio: -0.22
Exchange: PNK
Sector: Healthcare
Industry: Medical Devices
Volume: 49100
Ebitda: -3.8 millionMarket Capitalization: 6.4 million