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 (%)
Apr 30, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 29, 2013 1.040 1.050 0.9800 1.000 47,400 -0.05(-4.76%)
Apr 26, 2013 1.060 1.060 1.050 1.050 4,580 -0.01(-0.94%)
Apr 25, 2013 1.060 1.060 1.060 1.060 120 -0.01(-0.93%)
Apr 24, 2013 1.070 1.070 1.070 1.070 12,800 +0.00(+0.00%)
Apr 23, 2013 1.070 1.090 1.050 1.070 10,500 +0.03(+2.88%)
Apr 17, 2013 1.040 1.040 1.040 1.040 0 -0.06(-5.45%)
Apr 16, 2013 1.100 1.100 1.100 1.100 4,300 +0.00(+0.00%)
Apr 15, 2013 1.100 1.110 1.100 1.100 15,000 +0.04(+3.77%)
Apr 11, 2013 1.060 1.060 1.060 0 -0.04(-3.64%)
Apr 10, 2013 1.150 1.150 1.100 1.100 7,965 +0.00(+0.00%)
Apr 09, 2013 1.100 1.100 1.100 1.100 11,935 +0.00(+0.00%)
Apr 08, 2013 1.100 1.140 1.100 1.100 10,100 +0.00(+0.00%)
Apr 05, 2013 1.100 1.100 1.100 1.100 100 +0.01(+0.92%)
Apr 04, 2013 1.050 1.090 1.050 1.090 3,200 +0.04(+3.81%)
Apr 03, 2013 1.050 1.050 1.050 1.050 2,700 +0.03(+2.94%)
Apr 01, 2013 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 28, 2013 1.020 1.020 1.010 1.020 2,776 +0.01(+0.99%)
Mar 26, 2013 1.010 1.010 1.010 0 -0.07(-6.48%)
Mar 21, 2013 1.080 1.080 1.080 0 -0.01(-0.92%)
Mar 20, 2013 1.080 1.090 1.070 1.090 16,000 +0.08(+7.92%)
Mar 19, 2013 1.100 1.100 0.9800 1.010 143,576 -0.16(-13.68%)
Mar 18, 2013 1.200 1.200 1.170 1.170 7,433 -0.03(-2.50%)
Mar 15, 2013 1.180 1.200 1.180 1.200 14,500 +0.00(+0.00%)
Mar 14, 2013 1.240 1.240 1.200 1.200 1,500 +0.03(+2.56%)
Mar 13, 2013 1.200 1.200 1.170 1.170 32,000 -0.03(-2.50%)
Mar 12, 2013 1.240 1.240 1.170 1.200 49,950 -0.04(-3.23%)
Mar 11, 2013 1.200 1.240 1.200 1.240 10,750 -0.02(-1.59%)
Mar 07, 2013 1.260 1.260 1.260 0 -0.01(-0.79%)
Mar 06, 2013 1.270 1.270 1.270 1.270 275 -0.01(-0.78%)
Mar 05, 2013 1.280 1.280 1.280 1.280 6,606 -0.01(-0.78%)
Mar 04, 2013 1.200 1.330 1.200 1.290 15,325 +0.09(+7.50%)
Mar 01, 2013 1.250 1.260 1.200 1.200 14,000 -0.10(-7.69%)
Feb 27, 2013 1.300 1.300 1.300 1.300 0 -0.01(-0.76%)
Feb 26, 2013 1.320 1.320 1.310 1.310 3,100 +0.01(+0.77%)
Feb 22, 2013 1.300 1.300 1.150 1.300 6,400 -0.04(-2.99%)
Feb 21, 2013 1.340 1.340 1.340 1.340 800 -0.04(-2.90%)
Feb 20, 2013 1.380 1.380 1.380 1.380 500 +0.01(+0.73%)
Feb 19, 2013 1.330 1.370 1.290 1.370 33,675 +0.08(+6.20%)
Feb 15, 2013 1.290 1.290 1.290 1.290 10,000 +0.01(+0.78%)
Feb 14, 2013 1.230 1.280 1.230 1.280 17,500 +0.03(+2.40%)
Feb 13, 2013 1.020 1.280 1.020 1.250 78,300 +0.13(+11.61%)
Feb 12, 2013 1.210 1.210 1.080 1.120 29,550 -0.11(-8.94%)
Feb 11, 2013 1.150 1.230 1.150 1.230 132,025 +0.09(+7.89%)
Feb 08, 2013 1.110 1.140 1.110 1.140 9,000 +0.03(+2.70%)
Feb 07, 2013 1.050 1.140 1.050 1.110 42,885 +0.10(+9.90%)
Feb 06, 2013 1.010 1.010 0.9700 1.010 27,344 +0.15(+17.44%)
Feb 01, 2013 0.8600 0.8600 0.8600 0 -0.01(-0.58%)
Jan 31, 2013 0.8650 0.8650 0.8650 0.8650 9,500 +0.00(+0.00%)
Jan 30, 2013 0.8200 0.8950 0.8200 0.8650 115,400 +0.06(+7.86%)
Jan 28, 2013 0.8020 0.8020 0.8020 0.8020 0 -0.03(-3.37%)
Jan 25, 2013 0.8300 0.8300 0.8300 0.8300 100 +0.03(+3.75%)
Jan 24, 2013 0.8000 0.8400 0.8000 0.8000 188,576 +0.00(+0.00%)
Jan 23, 2013 0.7800 0.8400 0.7728 0.8000 62,850 +0.05(+6.67%)
Jan 22, 2013 0.7500 0.7500 0.7500 0.7500 75,000 +0.00(+0.00%)
Jan 17, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 15, 2013 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Jan 12, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 11, 2013 0.7900 0.7900 0.7900 0.7900 100 +0.04(+5.33%)
Jan 10, 2013 0.7548 0.7900 0.7500 0.7500 14,900 -0.00(-0.53%)
Jan 09, 2013 0.7540 0.7540 0.7540 0.7540 1,500 +0.00(+0.00%)
Jan 08, 2013 0.7540 0.7540 0.7540 0.7540 500 -0.00(-0.11%)
Dec 31, 2012 0.7548 0.7548 0.7548 0.7548 0 +0.05(+7.83%)
Dec 28, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Dec 26, 2012 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 24, 2012 0.7000 0.7000 0.7000 0.7000 10,800 -0.01(-1.41%)
Dec 20, 2012 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 19, 2012 0.7200 0.7200 0.7200 0.7200 5,000 -0.01(-1.37%)
Dec 18, 2012 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Dec 17, 2012 0.7100 0.7300 0.7100 0.7300 11,600 +0.00(+0.00%)
Dec 14, 2012 0.7300 0.7300 0.7300 0.7300 1,600 +0.00(+0.00%)
Dec 13, 2012 0.7100 0.7300 0.7100 0.7300 200 +0.01(+1.39%)
Dec 12, 2012 0.7100 0.7200 0.7100 0.7200 11,000 -0.01(-1.37%)
Dec 10, 2012 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Dec 07, 2012 0.7100 0.7280 0.7100 0.7200 26,550 -0.03(-4.61%)
Dec 05, 2012 0.7548 0.7548 0.7548 0.7548 0 -0.00(-0.03%)
Dec 03, 2012 0.7550 0.7550 0.7550 0 +0.05(+6.34%)
Nov 30, 2012 0.7100 0.7100 0.7100 0.7100 25,000 -0.00(-0.14%)
Nov 27, 2012 0.7110 0.7110 0.7110 0 +0.00(+0.00%)
Nov 26, 2012 0.7110 0.7110 0.7110 0.7110 750 -0.03(-3.92%)
Nov 20, 2012 0.7400 0.7400 0.7400 0 +0.03(+4.23%)
Nov 16, 2012 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 15, 2012 0.7100 0.7100 0.7100 0.7100 19,110 +0.00(+0.00%)
Nov 14, 2012 0.7100 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 13, 2012 0.7100 0.7100 0.7100 0.7100 7,000 +0.01(+1.43%)
Nov 12, 2012 0.7110 0.7600 0.7000 0.7000 55,600 -0.01(-1.41%)
Nov 09, 2012 0.7700 0.7700 0.7100 0.7100 29,715 -0.09(-11.25%)
Nov 08, 2012 0.7700 0.8000 0.7601 0.8000 6,765 +0.00(+0.13%)
Nov 07, 2012 0.7800 0.7990 0.7601 0.7990 11,886 -0.00(-0.13%)
Nov 06, 2012 0.7710 0.8000 0.7710 0.8000 10,100 +0.01(+1.27%)
Nov 01, 2012 0.7900 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Oct 31, 2012 0.8000 0.8000 0.7900 0.8000 43,105 +0.00(+0.00%)
Oct 26, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 25, 2012 0.7905 0.8100 0.7905 0.8000 12,464 -0.04(-4.76%)
Oct 23, 2012 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Oct 18, 2012 0.8500 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Oct 17, 2012 0.8500 0.8750 0.8450 0.8450 7,500 +0.02(+1.81%)
Oct 16, 2012 0.8200 0.8500 0.7810 0.8300 37,900 -0.01(-1.19%)
Oct 15, 2012 0.8500 0.8500 0.8400 0.8400 2,850 +0.00(+0.00%)
Oct 12, 2012 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Oct 11, 2012 0.8890 0.8890 0.8500 0.8500 12,000 -0.06(-6.59%)
Oct 10, 2012 0.9000 0.9100 0.8540 0.9100 21,560 +0.01(+1.11%)
Oct 09, 2012 0.8750 0.9200 0.8700 0.9000 11,526 +0.00(+0.00%)
Oct 08, 2012 0.8750 0.9000 0.8400 0.9000 10,580 +0.01(+0.56%)
Oct 06, 2012 0.8800 0.8950 0.8650 0.8950 14,800 +0.00(+0.00%)
Oct 05, 2012 0.8800 0.8950 0.8650 0.8950 14,800 +0.03(+3.47%)
Oct 04, 2012 0.8700 0.8800 0.8600 0.8650 15,700 +0.00(+0.00%)
Oct 02, 2012 0.8650 0.8650 0.8650 0 -0.01(-0.57%)
Oct 01, 2012 0.8750 0.8900 0.8500 0.8700 11,310 +0.04(+4.67%)
Sep 27, 2012 0.8312 0.8312 0.8312 0 -0.05(-5.55%)
Sep 26, 2012 0.8650 0.8900 0.8200 0.8800 139,038 -0.02(-2.22%)
Sep 24, 2012 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Sep 21, 2012 0.9000 0.9300 0.9000 0.9300 20,100 +0.01(+1.09%)
Sep 19, 2012 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Sep 17, 2012 0.9000 0.9000 0.9000 0 +0.03(+3.81%)
Sep 14, 2012 0.7996 0.8670 0.7996 0.8670 49,570 +0.07(+8.37%)
Sep 13, 2012 0.8000 0.8000 0.8000 0.8000 380 +0.00(+0.00%)
Sep 12, 2012 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Sep 11, 2012 0.8000 0.8000 0.8000 0.8000 6,500 +0.00(+0.00%)
Sep 05, 2012 0.8000 0.8000 0.8000 0 +0.01(+0.63%)
Aug 31, 2012 0.7950 0.7950 0.7950 0 -0.01(-0.63%)
Aug 30, 2012 0.8000 0.8000 0.8000 0.8000 23,750 +0.00(+0.00%)
Aug 28, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 27, 2012 0.8000 0.8000 0.8000 0.8000 6,500 +0.00(+0.00%)
Aug 23, 2012 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Aug 11, 2012 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 10, 2012 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Aug 09, 2012 0.7700 0.8100 0.7700 0.8100 1,700 -0.01(-1.22%)
Aug 07, 2012 0.8200 0.8200 0.8200 0 -0.05(-5.20%)
Aug 06, 2012 0.8650 0.8650 0.8650 0.8650 100 +0.04(+4.22%)
Aug 01, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 31, 2012 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Jul 30, 2012 0.8100 0.8300 0.8100 0.8300 6,300 +0.00(+0.00%)
Jul 26, 2012 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Jul 24, 2012 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jul 19, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 16, 2012 0.8300 0.8300 0.8300 0 -0.03(-3.26%)
Jul 14, 2012 0.8200 0.8580 0.7400 0.8580 60,819 +0.00(+0.00%)
Jul 13, 2012 0.8200 0.8580 0.7400 0.8580 60,819 +0.03(+4.13%)
Jul 11, 2012 0.8240 0.8240 0.8240 0 +0.00(+0.49%)
Jul 10, 2012 0.8200 0.8200 0.8200 0.8200 181 -0.01(-0.85%)
Jul 03, 2012 0.8270 0.8270 0.8270 0 +0.04(+4.68%)
Jul 02, 2012 0.7900 0.8350 0.7900 0.7900 43,700 -0.04(-5.39%)
Jun 29, 2012 0.8350 0.8350 0.8350 0.8350 500 +0.00(+0.00%)
Jun 22, 2012 0.8350 0.8350 0.8350 0 -0.01(-0.60%)
Jun 21, 2012 0.7900 0.8400 0.7650 0.8400 28,700 +0.00(+0.00%)
Jun 20, 2012 0.8400 0.8400 0.8400 0.8400 10,000 +0.00(+0.00%)
Jun 18, 2012 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 15, 2012 0.8400 0.8400 0.8400 0.8400 50,100 +0.00(+0.00%)
Jun 10, 2012 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 08, 2012 0.8300 0.8400 0.8300 0.8400 6,500 +0.00(+0.00%)
Jun 07, 2012 0.8350 0.8400 0.8350 0.8400 6,500 +0.01(+0.60%)
Jun 06, 2012 0.8450 0.8500 0.8000 0.8350 21,799 -0.01(-1.18%)
May 22, 2012 0.8450 0.8450 0.8450 0 -0.04(-4.41%)
May 10, 2012 0.8840 0.8840 0.8840 0 -0.00(-0.11%)
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.