Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharma Bio Serv Inc (OP: PBSV )

0.6790 +0.0090 (+1.34%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2013 2.060 2.060 2.060 0 -0.04(-1.90%)
Nov 26, 2013 2.150 2.150 2.100 2.100 12,728 -0.08(-3.67%)
Nov 25, 2013 2.150 2.200 2.150 2.180 3,800 +0.03(+1.40%)
Nov 22, 2013 2.150 2.150 2.120 2.150 66,721 +0.03(+1.42%)
Nov 21, 2013 2.120 2.150 2.120 2.120 6,900 -0.06(-2.75%)
Nov 19, 2013 2.180 2.180 2.180 0 +0.00(+0.00%)
Nov 18, 2013 2.180 2.220 2.180 2.180 5,825 -0.01(-0.46%)
Nov 15, 2013 2.000 2.500 2.000 2.190 33,334 +0.25(+12.89%)
Nov 14, 2013 1.890 1.940 1.880 1.940 7,500 +0.14(+7.78%)
Nov 12, 2013 1.800 1.800 1.790 1.800 3,300 +0.01(+0.56%)
Nov 11, 2013 1.730 1.790 1.730 1.790 24,717 +0.06(+3.47%)
Nov 08, 2013 1.650 1.740 1.650 1.730 22,149 +0.04(+2.37%)
Nov 07, 2013 1.650 1.690 1.650 1.690 6,000 +0.06(+3.68%)
Nov 06, 2013 1.630 1.630 1.630 1.630 7,000 -0.01(-0.61%)
Nov 05, 2013 1.550 1.640 1.550 1.640 20,040 +0.00(+0.00%)
Nov 04, 2013 1.620 1.640 1.540 1.640 7,000 +0.10(+6.49%)
Nov 01, 2013 1.540 1.540 1.540 1.540 500 -0.09(-5.52%)
Oct 30, 2013 1.630 1.630 1.630 0 +0.03(+1.87%)
Oct 29, 2013 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Oct 28, 2013 1.600 1.630 1.600 1.600 27,536 +0.00(+0.00%)
Oct 25, 2013 1.600 1.600 1.600 1.600 600 +0.00(+0.00%)
Oct 24, 2013 1.580 1.600 1.580 1.600 4,000 +0.02(+1.27%)
Oct 23, 2013 1.560 1.580 1.540 1.580 25,200 +0.02(+1.28%)
Oct 22, 2013 1.550 1.560 1.550 1.560 11,092 +0.00(+0.00%)
Oct 21, 2013 1.600 1.600 1.560 1.560 6,500 +0.00(+0.00%)
Oct 18, 2013 1.580 1.580 1.560 1.560 12,950 -0.02(-1.27%)
Oct 17, 2013 1.580 1.580 1.510 1.580 9,425 +0.00(+0.00%)
Oct 16, 2013 1.580 1.580 1.510 1.580 2,496 +0.00(+0.00%)
Oct 15, 2013 1.580 1.580 1.580 1.580 14,000 +0.00(+0.00%)
Oct 14, 2013 1.590 1.590 1.570 1.580 5,200 -0.01(-0.63%)
Oct 11, 2013 1.570 1.590 1.570 1.590 5,121 +0.02(+1.27%)
Oct 10, 2013 1.570 1.570 1.570 1.570 2,000 -0.03(-1.88%)
Oct 08, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 07, 2013 1.570 1.600 1.550 1.600 2,300 +0.00(+0.00%)
Oct 04, 2013 1.570 1.600 1.560 1.600 8,200 +0.03(+1.91%)
Oct 03, 2013 1.570 1.590 1.570 1.570 16,700 -0.01(-0.63%)
Oct 02, 2013 1.570 1.580 1.560 1.580 711 +0.00(+0.00%)
Oct 01, 2013 1.600 1.600 1.520 1.580 44,957 -0.02(-1.25%)
Sep 27, 2013 1.600 1.600 1.600 1.600 4,100 +0.00(+0.00%)
Sep 26, 2013 1.600 1.600 1.580 1.600 6,320 +0.01(+0.63%)
Sep 25, 2013 1.590 1.590 1.540 1.590 27,000 +0.01(+0.63%)
Sep 24, 2013 1.620 1.620 1.510 1.580 50,000 -0.04(-2.47%)
Sep 23, 2013 1.550 1.620 1.550 1.620 19,200 +0.11(+7.28%)
Sep 20, 2013 1.590 1.590 1.510 1.510 3,450 -0.11(-6.79%)
Sep 18, 2013 1.620 1.620 1.620 0 +0.08(+5.19%)
Sep 17, 2013 1.620 1.620 1.360 1.540 24,210 -0.11(-6.67%)
Sep 16, 2013 1.500 1.650 1.500 1.650 44,991 +0.15(+10.00%)
Sep 12, 2013 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 10, 2013 1.500 1.500 1.500 0 -0.02(-1.32%)
Sep 09, 2013 1.500 1.520 1.500 1.520 6,080 -0.01(-0.65%)
Sep 06, 2013 1.510 1.530 1.490 1.530 2,800 +0.03(+2.00%)
Sep 05, 2013 1.520 1.520 1.450 1.500 6,600 -0.02(-1.32%)
Sep 04, 2013 1.480 1.520 1.480 1.520 1,900 +0.01(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.