Pressure Biosciences (QB) Historical Data - PBIO

기업명	주식 심볼	시장	주식 타입
Pressure Biosciences Inc (QB)	PBIO	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.01	-4.00%	0.24	03:10:20

개장가	저가	고가	종가	전일 종가
0.25	0.23	0.25		0.25

PBIO Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.2268	0.267	0.212	0.2417195	18,635	0.0132	5.82%
1개월	0.24	0.31	0.2098	0.2503519	34,959	0.00	0.00%
3개월	0.29	0.31	0.14	0.196555	89,152	-0.05	-17.24%
6개월	0.475	0.70	0.14	0.2713777	71,106	-0.235	-49.47%
1년	0.94	1.04	0.14	0.3418905	67,972	-0.70	-74.47%
3년	2.10	4.98	0.14	1.14	38,604	-1.86	-88.57%
5년	3.15	4.98	0.14	1.37	29,511	-2.91	-92.38%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	0.25	0.0127	5.35%	0.24	0.267	0.212	31,403
02 5월(5) 2024	0.2373	-0.0012	-0.50%	0.23	0.2485	0.22	54,170
01 5월(5) 2024	0.2385	-0.0012	-0.50%	0.2385	0.2385	0.2385	100
30 4월(4) 2024	0.2397	0.0129	5.69%	0.2253	0.2397	0.21954	7,100
27 4월(4) 2024	0.2268	0.0068	3.09%	0.2268	0.2268	0.2268	400
26 4월(4) 2024	0.22	-0.01	-4.35%	0.23	0.23	0.2139	23,368
25 4월(4) 2024	0.23	-0.015	-6.12%	0.24204	0.2699	0.23	12,358
24 4월(4) 2024	0.245	0.00	0.00%	0.245	0.245	0.245	5,200
23 4월(4) 2024	0.245	-0.011	-4.30%	0.232	0.28	0.2301	32,500
20 4월(4) 2024	0.256	-0.0137	-5.08%	0.2401	0.287	0.24	33,300
19 4월(4) 2024	0.2697	0.00	0.00%	0.25	0.2697	0.225	37,260
18 4월(4) 2024	0.2697	0.0197	7.88%	0.2697	0.2697	0.24	20,107
17 4월(4) 2024	0.25	0.0003	0.12%	0.219	0.25	0.219	43,225
16 4월(4) 2024	0.2497	-0.0468	-15.78%	0.237	0.29	0.235	47,845
13 4월(4) 2024	0.2965	0.0016	0.54%	0.31	0.31	0.26	40,420
12 4월(4) 2024	0.2949	0.0749	34.05%	0.2399	0.30	0.2098	71,593
11 4월(4) 2024	0.22	-0.01	-4.35%	0.22	0.2399	0.22	48,470
10 4월(4) 2024	0.23	-0.0201	-8.04%	0.23	0.24	0.21	140,314
09 4월(4) 2024	0.2501	0.00	0.00%	0.26624	0.277	0.2501	17,761
06 4월(4) 2024	0.2501	-0.0148	-5.59%	0.24	0.277	0.215	32,293
05 4월(4) 2024	0.2649	0.0129	5.12%	0.265	0.265	0.22	15,670
04 4월(4) 2024	0.252	0.052	26.00%	0.20	0.27	0.20	18,800