Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| PBIO Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
PBIO (PBIO) has the following price history information. Looking back at PBIO historical stock prices for the last five trading days, on April 12, 2024, PBIO opened at $0.31, traded as high as $0.31 and as low as $0.26, and closed at $0.30. Trading volume was a total of 40.40K shares. On April 15, 2024, PBIO opened at $0.24, traded as high as $0.29 and as low as $0.24, and closed at $0.25. Trading volume was a total of 47.80K shares. On April 16, 2024, PBIO opened at $0.22, traded as high as $0.25 and as low as $0.22, and closed at $0.25. Trading volume was a total of 43.20K shares. On April 17, 2024, PBIO opened at $0.27, traded as high as $0.27 and as low as $0.24, and closed at $0.27. Trading volume was a total of 20.10K shares. On April 18, 2024, PBIO opened at $0.25, traded as high as $0.27 and as low as $0.23, and closed at $0.27. Trading volume was a total of 37.30K shares.
PBIO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into PBIO shares, starting with a $10,000 purchase of PBIO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $0.42 | |
| End price/share: | $0.27 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -35.71% | |
| Average Annual Total Return: | -4.32% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $6,430.79 | |
| Years: | 10.00 | |
 | |||||
| PBIO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $0.31 | $0.31 | $0.26 | $0.30 | 40.40K |
| 04/15/2024 | $0.24 | $0.29 | $0.24 | $0.25 | 47.80K |
| 04/16/2024 | $0.22 | $0.25 | $0.22 | $0.25 | 43.20K |
| 04/17/2024 | $0.27 | $0.27 | $0.24 | $0.27 | 20.10K |
| 04/18/2024 | $0.25 | $0.27 | $0.23 | $0.27 | 37.30K |
|
| About PBIO |
| Pressure BioSciences is engaged in the development and commercialization of a technology platform, called pressure cycling technology (PCT) that can control the sample preparation process. PCT uses alternating cycles of hydrostatic pressure between ambient and ultra-high levels (35,000 pounds per square inch or greater) to control the actions of molecules in biological samples (cells and tissues from human, animal, plant, and microbial sources). Co.'s instrument, the Barocycler®, and its internally developed consumables product line, which includes Pressure Used to Lyse Samples for Extraction Tubes as well as application specific kits, together make up the PCT Sample Preparation System. |
| PBIO Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $0.30 |
| 04/15/2024 | $0.25 |
| 04/16/2024 | $0.25 |
| 04/17/2024 | $0.27 |
| 04/18/2024 | $0.27 |
| Healthcare Historical Prices |
| PBIO is categorized under the Healthcare sector; below are some other companies in the same sector:
PBMD Historical Stock Prices
|
Free PBIO Email Alerts:
PBIO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.