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

Pharma Bio Serv Inc (OP: PBSV )

0.6000 -0.0998 (-14.26%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 5, 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 (%)
Dec 31, 2020 1.450 1.450 1.450 110 +0.10(+7.41%)
Dec 30, 2020 1.350 1.350 1.350 1.350 110 -0.10(-6.90%)
Dec 29, 2020 1.450 1.470 1.415 1.450 760 +0.02(+1.40%)
Dec 28, 2020 1.378 1.430 1.378 1.430 202 +0.01(+1.06%)
Dec 24, 2020 1.455 1.455 1.415 1.415 900 -0.03(-2.41%)
Dec 23, 2020 1.375 1.450 1.375 1.450 873 +0.05(+3.57%)
Dec 22, 2020 1.400 1.400 1.400 1.400 7,636 +0.07(+5.26%)
Dec 21, 2020 1.360 1.375 1.220 1.330 1,315 -0.07(-5.00%)
Dec 18, 2020 1.330 1.400 1.330 1.400 200 +0.02(+1.78%)
Dec 17, 2020 1.375 1.375 1.375 1.375 277 +0.00(+0.00%)
Dec 16, 2020 1.375 1.375 1.375 1.375 300 -0.01(-1.04%)
Dec 15, 2020 1.300 1.390 1.300 1.390 2,801 +0.12(+9.45%)
Dec 14, 2020 1.325 1.400 1.270 1.270 3,571 -0.06(-4.51%)
Dec 11, 2020 1.330 1.360 1.290 1.330 17,800 -0.03(-2.21%)
Dec 09, 2020 1.360 1.360 1.360 0 -0.04(-2.86%)
Dec 07, 2020 1.400 1.400 1.400 0 +0.01(+0.73%)
Dec 04, 2020 1.390 1.390 1.390 1.390 200 -0.00(-0.01%)
Dec 03, 2020 1.390 1.390 1.390 1.390 100 +0.01(+0.72%)
Dec 02, 2020 1.380 1.380 1.380 1.380 410 +0.03(+2.22%)
Dec 01, 2020 1.350 1.350 1.350 1.350 200 -0.05(-3.57%)
Nov 30, 2020 1.360 1.420 1.360 1.400 2,025 +0.04(+2.94%)
Nov 27, 2020 1.360 1.360 1.360 1.360 700 +0.01(+0.74%)
Nov 25, 2020 1.350 1.350 1.350 50 +0.00(+0.00%)
Nov 24, 2020 1.350 1.350 1.350 1.350 1,703 +0.21(+17.90%)
Nov 23, 2020 1.300 1.300 1.130 1.145 2,700 -0.22(-15.81%)
Nov 20, 2020 1.360 1.360 1.360 70 +0.00(+0.00%)
Nov 19, 2020 1.360 1.360 1.360 2 +0.00(+0.00%)
Nov 18, 2020 1.340 1.360 1.340 1.360 538 +0.02(+1.49%)
Nov 17, 2020 1.340 1.340 1.340 1.340 375 +0.00(+0.00%)
Nov 16, 2020 1.340 1.340 1.340 2 +0.00(+0.00%)
Nov 13, 2020 1.340 1.340 1.340 70 +0.00(+0.00%)
Nov 11, 2020 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 10, 2020 1.340 1.340 1.340 1.340 100 +0.00(+0.00%)
Nov 09, 2020 1.340 1.340 1.340 1.340 111 +0.00(+0.00%)
Nov 06, 2020 1.300 1.340 1.275 1.340 8,500 +0.09(+7.20%)
Nov 05, 2020 1.340 1.340 1.250 1.250 9,940 +0.03(+2.46%)
Nov 04, 2020 1.220 1.220 1.220 1.220 520 -0.12(-8.96%)
Nov 03, 2020 1.280 1.340 1.280 1.340 1,015 +0.08(+6.35%)
Nov 02, 2020 1.180 1.280 1.180 1.260 17,380 -0.03(-2.33%)
Oct 30, 2020 1.290 1.290 1.290 1.290 200 +0.01(+0.78%)
Oct 29, 2020 1.230 1.280 1.160 1.280 2,300 +0.05(+4.07%)
Oct 28, 2020 1.260 1.325 1.220 1.230 6,272 -0.08(-6.11%)
Oct 27, 2020 1.310 1.400 1.260 1.310 5,579 -0.05(-3.68%)
Oct 26, 2020 1.280 1.400 1.280 1.360 7,063 -0.03(-2.16%)
Oct 23, 2020 1.300 1.390 1.300 1.390 2,400 +0.05(+3.73%)
Oct 22, 2020 1.350 1.350 1.300 1.340 2,235 +0.00(+0.00%)
Oct 21, 2020 1.310 1.350 1.295 1.340 10,441 +0.01(+0.75%)
Oct 20, 2020 1.420 1.420 1.250 1.330 8,011 +0.06(+4.72%)
Oct 19, 2020 1.310 1.420 1.260 1.270 9,928 -0.15(-10.56%)
Oct 16, 2020 1.360 1.420 1.360 1.420 1,100 +0.07(+5.19%)
Oct 15, 2020 1.350 1.350 1.350 1.350 190 -0.08(-5.59%)
Oct 14, 2020 1.430 1.430 1.430 1.430 130 +0.00(+0.00%)
Oct 13, 2020 1.310 1.430 1.310 1.430 895 -0.01(-0.69%)
Oct 12, 2020 1.450 1.450 1.440 1.440 461 -0.01(-0.69%)
Oct 09, 2020 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Oct 08, 2020 1.450 1.450 1.450 1.450 172 +0.00(+0.00%)
Oct 07, 2020 1.400 1.450 1.400 1.450 405 +0.09(+7.01%)
Oct 06, 2020 1.310 1.460 1.310 1.355 1,605 +0.04(+3.44%)
Oct 05, 2020 1.300 1.310 1.230 1.310 1,769 +0.02(+1.55%)
Oct 02, 2020 1.290 1.300 1.290 1.290 2,300 +0.00(+0.00%)
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.