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 26, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Apr 24, 2017 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Apr 12, 2017 0.6900 0.6900 0.6900 10 -0.01(-1.43%)
Apr 06, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 05, 2017 0.7000 0.8000 0.6999 0.7000 60,795 +0.00(+0.00%)
Apr 03, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.04%)
Mar 30, 2017 0.6997 0.6997 0.6997 0 -0.00(-0.04%)
Mar 29, 2017 0.7000 0.7250 0.7000 0.7000 225,720 -0.01(-1.41%)
Mar 28, 2017 0.7601 0.7601 0.7100 0.7100 15,040 -0.01(-1.40%)
Mar 22, 2017 0.7201 0.7201 0.7201 0 +0.01(+1.08%)
Mar 20, 2017 0.7124 0.7124 0.7124 0 -0.12(-14.17%)
Mar 15, 2017 0.8300 0.8300 0.8300 0 +0.12(+16.90%)
Mar 14, 2017 0.7100 0.7100 0.7100 0.7100 100 -0.09(-11.25%)
Mar 07, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 06, 2017 0.7000 0.8000 0.7000 0.8000 4,747 +0.10(+14.29%)
Mar 03, 2017 0.8000 0.8000 0.7000 0.7000 8,630 -0.05(-6.67%)
Mar 02, 2017 0.7500 0.7500 0.7500 0.7500 3,800 -0.05(-6.25%)
Feb 24, 2017 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Feb 17, 2017 0.8100 0.8100 0.8100 0 -0.00(-0.49%)
Feb 14, 2017 0.8140 0.8140 0.8140 3 -0.02(-1.93%)
Feb 13, 2017 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Feb 07, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Feb 06, 2017 0.8300 0.8300 0.8300 0.8300 1,400 -0.04(-4.60%)
Jan 31, 2017 0.8700 0.8700 0.8700 0 -0.04(-4.40%)
Jan 10, 2017 0.9100 0.9100 0.9100 0 -0.03(-3.70%)
Jan 05, 2017 0.9450 0.9450 0.9450 0 -0.05(-4.55%)
Dec 30, 2016 0.9900 0.9900 0.9900 0 +0.09(+10.00%)
Dec 29, 2016 0.9400 0.9400 0.9000 0.9000 8,290 +0.03(+3.45%)
Dec 27, 2016 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Dec 20, 2016 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Dec 19, 2016 0.9500 0.9500 0.9500 0.9500 100 +0.09(+10.47%)
Dec 15, 2016 0.8600 0.8600 0.8600 0 -0.01(-0.70%)
Dec 14, 2016 0.8700 0.8780 0.8500 0.8661 6,700 -0.03(-3.77%)
Dec 08, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Dec 05, 2016 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Nov 30, 2016 0.8700 0.8700 0.8700 0 +0.08(+10.13%)
Nov 28, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Nov 18, 2016 0.7900 0.7900 0.7900 4 +0.01(+1.28%)
Nov 17, 2016 0.7200 0.7800 0.7200 0.7800 880 +0.08(+11.43%)
Nov 16, 2016 0.7500 0.7500 0.5500 0.7000 35,912 -0.18(-20.45%)
Nov 10, 2016 0.8800 0.8800 0.8800 0 +0.13(+17.33%)
Nov 09, 2016 0.7500 0.7500 0.7500 0.7500 100 -0.13(-14.77%)
Nov 07, 2016 0.8800 0.8800 0.8800 0 +0.17(+23.94%)
Nov 04, 2016 0.8800 0.8800 0.7100 0.7100 8,157 +0.06(+9.23%)
Nov 03, 2016 0.6500 0.6500 0.6500 0.6500 688 -0.10(-13.33%)
Nov 02, 2016 0.7300 0.7500 0.7000 0.7500 12,485 +0.00(+0.00%)
Nov 01, 2016 0.8100 0.8100 0.7500 0.7500 18,503 -0.20(-21.05%)
Oct 28, 2016 0.9500 0.9500 0.9500 0 +0.15(+18.75%)
Oct 26, 2016 0.8000 0.8000 0.8000 0 -0.16(-16.67%)
Oct 19, 2016 0.9600 0.9600 0.9600 0 +0.15(+18.52%)
Oct 17, 2016 0.8100 0.8100 0.8100 0 -0.16(-16.49%)
Oct 14, 2016 0.9700 0.9700 0.9700 0.9700 200 +0.12(+14.12%)
Oct 12, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 11, 2016 0.8500 0.8500 0.8500 0.8500 4,000 -0.04(-4.49%)
Oct 07, 2016 0.8900 0.8900 0.8900 0 +0.08(+9.88%)
Oct 04, 2016 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Oct 03, 2016 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 30, 2016 0.9000 0.9000 0.8000 0.8500 27,700 -0.05(-5.56%)
Sep 29, 2016 0.9000 0.9000 0.9000 0.9000 5,500 +0.00(+0.00%)
Sep 28, 2016 0.9000 0.9000 0.9000 0.9000 18,600 +0.00(+0.00%)
Sep 27, 2016 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Sep 23, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 22, 2016 0.9000 0.9000 0.9000 0.9000 1,000 -0.05(-5.65%)
Sep 09, 2016 0.9539 0.9539 0.9539 0 +0.09(+10.92%)
Sep 06, 2016 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Aug 26, 2016 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Aug 10, 2016 1.000 1.000 1.000 0 +0.10(+11.11%)
Aug 05, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 03, 2016 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Jul 18, 2016 0.8900 0.8900 0.8900 0 +0.11(+14.10%)
Jul 15, 2016 0.8000 0.8000 0.7800 0.7800 27,780 -0.05(-6.02%)
Jul 11, 2016 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Jul 08, 2016 0.9000 0.9000 0.9000 0.9000 2,000 +0.08(+9.76%)
Jul 05, 2016 0.8400 0.8400 0.8200 0.8200 1,000 -0.11(-11.83%)
Jun 28, 2016 0.9300 0.9300 0.9300 0 +0.17(+22.37%)
Jun 27, 2016 0.7800 0.7800 0.7600 0.7600 8,000 -0.02(-2.56%)
Jun 24, 2016 0.8400 0.8400 0.7800 0.7800 8,000 -0.08(-9.30%)
Jun 23, 2016 0.8600 0.8600 0.8600 0.8600 2,359 -0.02(-2.27%)
Jun 21, 2016 0.8800 0.8800 0.8800 0 -0.04(-4.35%)
Jun 20, 2016 1.020 1.020 0.9200 0.9200 2,000 +0.04(+4.55%)
Jun 16, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 14, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 09, 2016 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Jun 07, 2016 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Jun 06, 2016 0.8600 0.8600 0.8600 0.8600 489 -0.04(-4.34%)
Jun 03, 2016 0.8912 0.8990 0.8912 0.8990 1,500 +0.01(+1.01%)
Jun 02, 2016 0.8900 0.8900 0.8900 0.8900 1,350 +0.00(+0.00%)
May 27, 2016 0.8900 0.8900 0.8900 14 +0.09(+11.25%)
May 24, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 17, 2016 0.8000 0.8000 0.8000 0 -0.08(-9.09%)
May 12, 2016 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 11, 2016 0.8800 0.8800 0.8800 0.8800 1,000 -0.02(-2.22%)
May 10, 2016 0.9000 0.9000 0.9000 0.9000 2,650 +0.10(+12.50%)
May 05, 2016 0.8000 0.8000 0.8000 0 -0.06(-6.98%)
May 04, 2016 0.8700 0.8700 0.8600 0.8600 6,000 -0.01(-1.15%)
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.