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

Pharma Bio Serv Inc (OP: PBSV )

0.6850 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 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 (%)
Jan 31, 2014 2.020 2.020 1.950 2.020 0 -0.02(-0.98%)
Jan 30, 2014 2.010 2.060 1.950 2.040 31,126 +0.01(+0.49%)
Jan 28, 2014 2.030 2.030 2.030 2.030 0 +0.06(+3.05%)
Jan 27, 2014 2.040 2.040 1.970 1.970 5,594 -0.07(-3.43%)
Jan 24, 2014 2.060 2.060 2.040 2.040 0 +0.00(+0.00%)
Jan 23, 2014 2.040 2.040 2.040 2.040 2,400 +0.00(+0.00%)
Jan 22, 2014 2.040 2.040 2.040 2.040 1,100 +0.00(+0.00%)
Jan 21, 2014 2.040 2.080 2.040 2.040 41,500 +0.00(+0.00%)
Jan 17, 2014 2.040 2.040 2.040 0 +0.00(+0.00%)
Jan 16, 2014 2.040 2.040 2.000 2.040 7,100 +0.04(+2.00%)
Jan 15, 2014 2.000 2.000 2.000 2.000 10,000 -0.09(-4.31%)
Jan 14, 2014 2.050 2.100 2.050 2.090 26,641 +0.09(+4.50%)
Jan 13, 2014 2.050 2.050 2.000 2.000 5,100 -0.05(-2.44%)
Jan 10, 2014 1.990 2.050 1.990 2.050 3,659 +0.01(+0.49%)
Jan 09, 2014 2.060 2.060 1.950 2.040 3,400 +0.04(+2.00%)
Jan 07, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 03, 2014 2.000 2.000 2.000 0 +0.02(+1.01%)
Jan 02, 2014 2.000 2.000 1.980 1.980 1,100 -0.10(-4.81%)
Dec 31, 2013 2.080 2.080 2.080 0 +0.06(+2.97%)
Dec 30, 2013 2.020 2.060 2.020 2.020 7,000 -0.03(-1.46%)
Dec 26, 2013 2.050 2.050 2.050 0 +0.02(+0.99%)
Dec 24, 2013 1.920 2.030 1.920 2.030 12,971 +0.13(+6.84%)
Dec 23, 2013 2.040 2.040 1.800 1.900 15,500 -0.19(-9.09%)
Dec 20, 2013 1.950 2.090 1.950 2.090 0 +0.14(+7.18%)
Dec 18, 2013 1.950 1.950 1.950 0 +0.04(+2.09%)
Dec 17, 2013 1.910 2.000 1.910 1.910 18,110 +0.00(+0.00%)
Dec 16, 2013 1.910 1.910 1.910 1.910 2,000 +0.00(+0.00%)
Dec 13, 2013 1.920 1.920 1.910 1.910 0 +0.01(+0.53%)
Dec 12, 2013 1.900 1.900 1.870 1.900 9,900 +0.01(+0.53%)
Dec 11, 2013 1.890 1.890 1.890 1.890 2,000 +0.00(+0.00%)
Dec 10, 2013 1.900 1.900 1.590 1.890 9,411 -0.01(-0.53%)
Dec 09, 2013 1.920 1.920 1.900 1.900 3,000 +0.00(+0.00%)
Dec 06, 2013 1.900 1.980 1.900 1.900 3,880 -0.05(-2.56%)
Dec 05, 2013 1.980 1.980 1.910 1.950 26,858 -0.03(-1.52%)
Dec 04, 2013 2.000 2.000 1.980 1.980 2,220 -0.02(-1.00%)
Dec 03, 2013 2.040 2.040 2.000 2.000 1,925 -0.02(-0.99%)
Dec 02, 2013 2.060 2.060 2.020 2.020 3,000 -0.04(-1.94%)
Nov 27, 2013 2.060 2.060 2.060 0 -0.04(-1.90%)
Nov 26, 2013 2.150 2.150 2.100 2.100 12,728 -0.08(-3.67%)
Nov 25, 2013 2.150 2.200 2.150 2.180 3,800 +0.03(+1.40%)
Nov 22, 2013 2.150 2.150 2.120 2.150 66,721 +0.03(+1.42%)
Nov 21, 2013 2.120 2.150 2.120 2.120 6,900 -0.06(-2.75%)
Nov 19, 2013 2.180 2.180 2.180 0 +0.00(+0.00%)
Nov 18, 2013 2.180 2.220 2.180 2.180 5,825 -0.01(-0.46%)
Nov 15, 2013 2.000 2.500 2.000 2.190 33,334 +0.25(+12.89%)
Nov 14, 2013 1.890 1.940 1.880 1.940 7,500 +0.14(+7.78%)
Nov 12, 2013 1.800 1.800 1.790 1.800 3,300 +0.01(+0.56%)
Nov 11, 2013 1.730 1.790 1.730 1.790 24,717 +0.06(+3.47%)
Nov 08, 2013 1.650 1.740 1.650 1.730 22,149 +0.04(+2.37%)
Nov 07, 2013 1.650 1.690 1.650 1.690 6,000 +0.06(+3.68%)
Nov 06, 2013 1.630 1.630 1.630 1.630 7,000 -0.01(-0.61%)
Nov 05, 2013 1.550 1.640 1.550 1.640 20,040 +0.00(+0.00%)
Nov 04, 2013 1.620 1.640 1.540 1.640 7,000 +0.10(+6.49%)
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.