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 (%)
Jun 30, 2014 1.300 1.320 1.300 1.300 18,900 +0.02(+1.56%)
Jun 27, 2014 1.320 1.320 1.260 1.280 8,070 +0.03(+2.40%)
Jun 26, 2014 1.220 1.250 1.140 1.250 5,206 +0.03(+2.46%)
Jun 25, 2014 1.300 1.430 0.8000 1.220 42,519 -0.04(-3.17%)
Jun 24, 2014 1.300 1.350 1.240 1.260 36,029 -0.09(-6.67%)
Jun 23, 2014 1.400 1.400 1.350 1.350 4,030 -0.05(-3.57%)
Jun 20, 2014 1.400 1.400 1.400 1.400 1,592 -0.05(-3.45%)
Jun 19, 2014 1.450 1.450 1.450 1.450 400 +0.05(+3.57%)
Jun 18, 2014 1.350 1.560 1.350 1.400 35,347 +0.14(+11.11%)
Jun 17, 2014 1.610 1.610 1.250 1.260 28,255 -0.34(-21.25%)
Jun 16, 2014 1.750 1.750 1.600 1.600 8,500 -0.05(-3.03%)
Jun 13, 2014 1.670 1.670 1.650 1.650 3,000 -0.15(-8.33%)
Jun 12, 2014 1.700 1.800 1.670 1.800 4,467 +0.00(+0.00%)
Jun 11, 2014 1.750 1.800 1.750 1.800 13,783 +0.13(+7.78%)
Jun 10, 2014 1.660 1.700 1.660 1.670 4,252 -0.06(-3.47%)
Jun 04, 2014 1.730 1.730 1.730 1.730 0 -0.07(-3.89%)
Jun 03, 2014 1.800 1.800 1.800 1.800 1,100 +0.00(+0.00%)
Jun 02, 2014 1.800 1.800 1.800 1.800 10,000 +0.05(+2.86%)
May 27, 2014 1.750 1.750 1.750 1.750 0 +0.04(+2.34%)
May 23, 2014 1.710 1.710 1.710 0 +0.01(+0.59%)
May 22, 2014 1.670 1.700 1.670 1.700 9,597 +0.00(+0.00%)
May 21, 2014 1.720 1.720 1.700 1.700 4,019 -0.10(-5.56%)
May 19, 2014 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 16, 2014 1.800 1.800 1.800 1.800 12,000 +0.10(+5.88%)
May 15, 2014 1.720 1.720 1.700 1.700 5,000 -0.02(-1.16%)
May 13, 2014 1.720 1.720 1.720 0 -0.01(-0.58%)
May 12, 2014 1.750 1.750 1.730 1.730 5,000 +0.01(+0.58%)
May 09, 2014 1.720 1.720 1.720 1.720 260 -0.18(-9.47%)
May 06, 2014 1.900 1.900 1.900 0 +0.00(+0.00%)
May 05, 2014 1.900 1.900 1.730 1.900 3,188 +0.16(+9.20%)
May 01, 2014 1.740 1.740 1.740 1.740 0 +0.09(+5.45%)
Apr 29, 2014 1.650 1.650 1.650 0 +0.05(+3.12%)
Apr 25, 2014 1.600 1.600 1.600 1.600 0 -0.02(-1.23%)
Apr 24, 2014 1.620 1.620 1.620 1.620 1,600 +0.00(+0.00%)
Apr 23, 2014 1.620 1.620 1.620 1.620 3,100 +0.00(+0.00%)
Apr 22, 2014 1.620 1.620 1.620 1.620 2,909 -0.03(-1.82%)
Apr 21, 2014 1.650 1.650 1.650 1.650 1,500 +0.05(+3.12%)
Apr 17, 2014 1.600 1.600 1.600 0 -0.05(-3.03%)
Apr 16, 2014 1.650 1.650 1.600 1.650 1,200 +0.00(+0.00%)
Apr 15, 2014 1.810 1.810 1.650 1.650 1,000 -0.16(-8.84%)
Apr 11, 2014 1.810 1.810 1.810 1.810 0 +0.01(+0.56%)
Apr 10, 2014 1.800 1.800 1.800 1.800 3,839 -0.01(-0.55%)
Apr 09, 2014 1.810 1.810 1.810 1.810 100 +0.00(+0.00%)
Apr 08, 2014 1.810 1.810 1.810 1.810 500 +0.00(+0.00%)
Apr 07, 2014 1.900 1.900 1.810 1.810 1,900 -0.12(-6.22%)
Apr 04, 2014 1.930 1.930 1.900 1.930 0 +0.12(+6.63%)
Apr 03, 2014 1.810 1.810 1.810 1.810 150 +0.03(+1.69%)
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.