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 25, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Apr 08, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Apr 03, 2019 1.080 1.080 1.080 0 +0.01(+0.93%)
Apr 02, 2019 1.060 1.080 0.9000 1.070 13,210 -0.01(-0.93%)
Apr 01, 2019 0.9090 1.080 0.9090 1.080 1,899 +0.02(+1.89%)
Mar 29, 2019 1.060 1.060 1.060 50 +0.00(+0.00%)
Mar 26, 2019 1.060 1.060 1.060 0 -0.02(-1.85%)
Mar 21, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 20, 2019 1.080 1.080 1.080 1.080 1,510 +0.03(+2.86%)
Mar 19, 2019 1.050 1.050 1.040 1.050 13,655 +0.02(+1.94%)
Mar 18, 2019 1.030 1.030 1.030 1.030 3,700 +0.00(+0.00%)
Mar 15, 2019 1.030 1.030 1.030 1.030 6,200 +0.00(+0.00%)
Mar 13, 2019 1.030 1.030 1.030 0 -0.07(-6.36%)
Mar 04, 2019 1.100 1.100 1.100 0 +0.03(+2.80%)
Mar 01, 2019 1.070 1.070 1.070 1.070 2,800 +0.00(+0.00%)
Feb 28, 2019 1.070 1.070 1.070 1.070 20,900 -0.02(-1.83%)
Feb 25, 2019 1.090 1.090 1.090 0 -0.01(-0.91%)
Feb 22, 2019 1.120 1.120 1.100 1.100 6,200 -0.02(-1.79%)
Feb 21, 2019 1.080 1.120 1.060 1.120 6,410 -0.01(-0.88%)
Feb 20, 2019 1.130 1.130 1.120 1.130 6,700 +0.21(+22.83%)
Feb 19, 2019 0.9200 0.9200 0.9200 0.9200 100 -0.22(-19.30%)
Feb 13, 2019 1.140 1.140 1.140 0 +0.04(+3.64%)
Feb 12, 2019 1.130 1.170 1.100 1.100 55,007 +0.00(+0.00%)
Feb 11, 2019 1.100 1.100 1.080 1.100 21,700 +0.02(+1.85%)
Feb 08, 2019 1.000 1.120 1.000 1.080 15,900 -0.06(-5.26%)
Feb 07, 2019 1.000 1.140 1.000 1.140 2,400 +0.14(+14.00%)
Feb 06, 2019 1.000 1.000 1.000 1.000 1,100 -0.10(-9.09%)
Feb 05, 2019 1.010 1.100 1.000 1.100 3,200 +0.02(+1.85%)
Feb 04, 2019 1.080 1.080 1.080 1.080 5,800 +0.00(+0.00%)
Feb 01, 2019 1.030 1.080 1.030 1.080 2,000 +0.06(+5.88%)
Jan 31, 2019 0.9900 1.150 0.9900 1.020 2,959 +0.03(+3.03%)
Jan 30, 2019 0.9900 0.9900 0.9900 0.9900 3,000 +0.00(+0.00%)
Jan 29, 2019 0.9900 0.9900 0.8950 0.9900 1,200 +0.00(+0.00%)
Jan 28, 2019 0.9900 0.9900 0.9900 0.9900 2,500 +0.00(+0.00%)
Jan 22, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 11, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jan 09, 2019 1.000 1.000 1.000 0 +0.01(+1.01%)
Jan 08, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 04, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Dec 31, 2018 1.000 1.000 1.000 0 -0.04(-3.85%)
Dec 27, 2018 1.040 1.040 1.040 0 +0.04(+4.00%)
Dec 26, 2018 1.010 1.010 0.9500 1.000 14,901 -0.05(-4.76%)
Dec 24, 2018 1.050 1.050 1.050 8 +0.00(+0.00%)
Dec 21, 2018 0.9800 1.050 0.9800 1.050 900 +0.04(+3.96%)
Dec 20, 2018 1.070 1.070 0.9800 1.010 13,549 -0.13(-11.40%)
Dec 19, 2018 1.140 1.140 1.140 8 +0.00(+0.00%)
Dec 12, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 11, 2018 1.000 1.140 1.000 1.140 1,291 +0.00(+0.44%)
Dec 06, 2018 1.135 1.135 1.135 0 +0.00(+0.00%)
Nov 29, 2018 1.135 1.135 1.135 0 -0.05(-4.62%)
Nov 28, 2018 1.000 1.190 1.000 1.190 6,536 +0.19(+19.00%)
Nov 27, 2018 1.095 1.095 1.000 1.000 14,259 -0.15(-13.04%)
Nov 26, 2018 1.100 1.150 1.100 1.150 9,111 +0.05(+4.55%)
Nov 23, 2018 1.080 1.100 1.070 1.100 14,000 +0.00(+0.00%)
Nov 20, 2018 1.100 1.100 1.100 0 +0.30(+37.50%)
Nov 16, 2018 0.8000 0.8000 0.8000 0 -0.30(-27.27%)
Nov 13, 2018 1.100 1.100 1.100 0 -0.10(-8.33%)
Nov 08, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 07, 2018 1.200 1.200 1.120 1.200 7,364 +0.20(+20.00%)
Nov 06, 2018 1.000 1.000 1.000 1.000 989 -0.19(-15.97%)
Nov 05, 2018 1.050 1.190 1.000 1.190 24,389 -0.02(-1.65%)
Nov 02, 2018 1.230 1.230 1.180 1.210 28,100 -0.03(-2.42%)
Nov 01, 2018 1.240 1.240 1.240 1.240 1,000 +0.19(+18.10%)
Oct 31, 2018 1.050 1.050 1.050 1.050 9,380 +0.04(+3.81%)
Oct 30, 2018 1.012 1.012 1.012 1.012 476 -0.19(-15.71%)
Oct 29, 2018 1.250 1.250 1.100 1.200 1,972 +0.10(+9.09%)
Oct 26, 2018 1.020 1.100 1.020 1.100 30,100 +0.05(+4.76%)
Oct 25, 2018 1.050 1.050 1.050 83 +0.00(+0.00%)
Oct 24, 2018 1.050 1.050 1.050 73 +0.00(+0.00%)
Oct 22, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 19, 2018 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Oct 17, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 16, 2018 1.050 1.050 1.050 1.050 7,300 +0.00(+0.00%)
Oct 15, 2018 1.050 1.075 1.050 1.050 565 +0.05(+5.00%)
Oct 11, 2018 1.000 1.000 1.000 0 -0.03(-2.91%)
Oct 10, 2018 0.9820 1.030 0.9700 1.030 2,050 +0.03(+3.00%)
Oct 09, 2018 1.000 1.000 1.000 1.000 3,950 -0.01(-0.99%)
Oct 08, 2018 0.9700 1.010 0.9700 1.010 1,300 +0.01(+1.00%)
Oct 05, 2018 1.080 1.110 1.000 1.000 17,400 -0.08(-7.41%)
Oct 04, 2018 1.040 1.080 1.040 1.080 17,855 +0.09(+9.09%)
Oct 03, 2018 0.9900 0.9900 0.9900 0.9900 850 +0.00(+0.00%)
Oct 02, 2018 0.9800 0.9900 0.9750 0.9900 37,773 +0.00(+0.00%)
Oct 01, 2018 0.9300 0.9900 0.7700 0.9900 14,672 +0.07(+7.61%)
Sep 28, 2018 0.8351 0.9200 0.8351 0.9200 2,300 -0.02(-2.13%)
Sep 27, 2018 0.9399 0.9400 0.9399 0.9400 18,500 +0.00(+0.05%)
Sep 26, 2018 0.7501 0.9399 0.7501 0.9395 6,064 -0.00(-0.03%)
Sep 25, 2018 0.9399 0.9399 0.9398 0.9398 16,200 +0.04(+4.42%)
Sep 24, 2018 0.9300 0.9300 0.8650 0.9000 10,639 -0.04(-4.25%)
Sep 21, 2018 0.8800 0.9400 0.8800 0.9399 38,200 +0.06(+6.81%)
Sep 20, 2018 0.8200 0.8800 0.8200 0.8800 82,945 +0.07(+8.64%)
Sep 19, 2018 0.7600 0.8100 0.7600 0.8100 20,852 +0.06(+8.00%)
Sep 18, 2018 0.7000 0.7600 0.7000 0.7500 47,200 +0.05(+7.14%)
Sep 17, 2018 0.6390 0.7000 0.6390 0.7000 161,145 +0.10(+16.67%)
Sep 11, 2018 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Sep 06, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 05, 2018 0.5900 0.6300 0.5900 0.6300 12,500 -0.01(-1.41%)
Aug 31, 2018 0.6390 0.6390 0.6390 0 +0.04(+6.50%)
Aug 24, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2018 0.5600 0.6000 0.5600 0.6000 1,000 +0.05(+9.09%)
Aug 10, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 09, 2018 0.6000 0.6000 0.6000 0.6000 40,100 +0.00(+0.00%)
Aug 01, 2018 0.6000 0.6000 0.6000 0 -0.02(-3.15%)
Jul 30, 2018 0.6195 0.6195 0.6195 0 -0.02(-2.44%)
Jul 27, 2018 0.5600 0.6350 0.4500 0.6350 14,100 +0.03(+4.10%)
Jul 20, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 10, 2018 0.6100 0.6100 0.6100 0 -0.03(-3.94%)
Jul 09, 2018 0.6400 0.6400 0.6350 0 -0.01(-0.78%)
Jun 29, 2018 0.6400 0.6400 0.6400 80 +0.12(+23.08%)
Jun 22, 2018 0.5200 0.5200 0.5200 0 -0.10(-16.80%)
Jun 20, 2018 0.6250 0.6250 0.6250 0 -0.01(-0.79%)
Jun 18, 2018 0.6300 0.6300 0.6300 15 +0.00(+0.00%)
Jun 15, 2018 0.6300 0.6300 0.6300 0.6300 15,015 -0.01(-1.55%)
Jun 13, 2018 0.6399 0.6399 0.6399 2 -0.00(-0.02%)
Jun 12, 2018 0.6400 0.6400 0.6400 0.6400 100 +0.00(+0.00%)
Jun 11, 2018 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Jun 06, 2018 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
May 31, 2018 0.6000 0.6000 0.6000 0 +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.