Stock listing

OTC:PBIO Pressure BioSciences, Inc. Stock

Follow Pressure BioSciences, Inc. into a list and get an email when it puts out news.

Share price · OTC:PBIO

$0.0002 USD -0.0003 (-60.0%)

Close on Oct 30, 2026

Past year -75.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $0.0002 – $0.0002 USDOct 30, 2026
Volume: 25,927 sharesOct 30, 2026
52-week range: $0.0001 – $0.2000 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $3 USDMedian day 0 shares · 43 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:PBIO · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$0.0002	-0.0003	-60.0%	$0.0002	$0.0002	$0.0002	25,927
Thu, Oct 29	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Wed, Oct 28	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Tue, Oct 27	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Mon, Oct 26	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	334
Fri, Oct 23	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Thu, Oct 22	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Wed, Oct 21	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Tue, Oct 20	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Mon, Oct 19	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Fri, Oct 16	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Thu, Oct 15	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Wed, Oct 14	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Tue, Oct 13	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	0
Mon, Oct 12	$0.0005	0.0000	0.0%	$0.0002	$0.0005	$0.0002	700
Fri, Oct 9	$0.0005	0.0000	0.0%	$0.0005	$0.0005	$0.0005	1,000
Thu, Oct 8	$0.0005	+0.0003	+150.0%	$0.0005	$0.0005	$0.0005	107,000
Wed, Oct 7	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Tue, Oct 6	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Mon, Oct 5	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Fri, Oct 2	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Thu, Oct 1	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Wed, Sep 30	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Tue, Sep 29	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Mon, Sep 28	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	25,800
Fri, Sep 25	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Thu, Sep 24	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Wed, Sep 23	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Tue, Sep 22	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Mon, Sep 21	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Fri, Sep 18	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Thu, Sep 17	$0.0002	0.0000	0.0%	$0.0001	$0.0002	$0.0001	7,600
Wed, Sep 16	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Tue, Sep 15	$0.0002	0.0000	0.0%	$0.0002	$0.0002	$0.0002	0
Mon, Sep 14	$0.0002	+0.0001	+100.0%	$0.0002	$0.0002	$0.0002	500
Fri, Sep 11	$0.0001	0.0000	0.0%	$0.0001	$0.0001	$0.0001	800
Thu, Sep 10	$0.0001	0.0000	0.0%	$0.0001	$0.0001	$0.0001	0
Wed, Sep 9	$0.0001	-0.0003	-75.0%	$0.0001	$0.0001	$0.0001	20,000
Tue, Sep 8	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Mon, Sep 7	$0.0004	0.0000	0.0%	$0.0398	$0.0398	$0.0004	800
Fri, Sep 4	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Thu, Sep 3	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	335
Wed, Sep 2	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Tue, Sep 1	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Mon, Aug 31	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Fri, Aug 28	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Thu, Aug 27	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Wed, Aug 26	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Tue, Aug 25	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Mon, Aug 24	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Fri, Aug 21	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Thu, Aug 20	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	187
Wed, Aug 19	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Tue, Aug 18	$0.0004	0.0000	0.0%	$0.0004	$0.0004	$0.0004	0
Mon, Aug 17	$0.0004	-0.0003	-42.9%	$0.0007	$0.0007	$0.0004	100,250
Fri, Aug 14	$0.0007	0.0000	0.0%	$0.0007	$0.0007	$0.0007	235
Thu, Aug 13	$0.0007	0.0000	0.0%	$0.0007	$0.0007	$0.0007	14,800
Wed, Aug 12	$0.0007	0.0000	0.0%	$0.0007	$0.0007	$0.0007	71,030
Tue, Aug 11	$0.0007	+0.0005	+250.0%	$0.0007	$0.0500	$0.0007	13,907
Mon, Aug 10	$0.0002	-0.0005	-71.4%	$0.0002	$0.0002	$0.0002	284
Fri, Aug 7	$0.0007	0.0000	0.0%	$0.0007	$0.0007	$0.0007	2,067
Thu, Aug 6	$0.0007	0.0000	0.0%	$0.0007	$0.0007	$0.0007	6,000
Wed, Aug 5	$0.0007	+0.0004	+133.3%	$0.0002	$0.0007	$0.0002	5,200
Tue, Aug 4	$0.0003	-0.0004	-57.1%	$0.0003	$0.0003	$0.0003	4,000
Fri, Jul 31	$0.0007	0.0000	0.0%	$0.0007	$0.0007	$0.0007	0
Thu, Jul 30	$0.0007	0.0000	0.0%	$0.0007	$0.0007	$0.0007	0

Ticker: OTC:PBIO
Asset type: Stock
Exchange: OTC
Currency: USD

Decks

Investor Presentation (May 2023)
Investor deck · 25 slides · May 2023
Investor Presentation (August 2021)
Investor deck · 7 slides · Aug 20, 2021
SeeThruEquity Winter Microcap Investor Conference (February 2015)
Conference · 19 slides · Feb 11, 2015
FSXinterlinked Investor Conference 2014
Conference · 16 slides · Oct 31, 2014

Pressure BioSciences, Inc. on 6ix

Decks: 8 decks · latest May 2023

OTC:PBIO Pressure BioSciences, Inc. Stock

Daily closes

Decks

Investor Presentation (May 2023)

Investor Presentation (August 2021)

SeeThruEquity Winter Microcap Investor Conference (February 2015)

FSXinterlinked Investor Conference 2014

Pressure BioSciences, Inc. on 6ix