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

Pharma Bio Serv Inc (OP: PBSV )

0.6550 -0.0300 (-4.38%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 21, 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, 2020 0.8500 0.8500 0.8500 0.8500 1,300 +0.03(+3.03%)
Jan 30, 2020 0.8250 0.8250 0.8250 0.8250 170 -0.11(-11.29%)
Jan 29, 2020 0.9300 0.9300 0.9300 16 +0.00(+0.00%)
Jan 28, 2020 0.9300 0.9300 0.9300 0.9300 136 +0.05(+5.69%)
Jan 22, 2020 0.8799 0.8799 0.8799 0 -0.04(-4.35%)
Jan 21, 2020 0.9199 0.9199 0.9199 45 +0.00(+0.00%)
Jan 17, 2020 0.9199 0.9199 0.9199 0.9199 600 +0.16(+21.28%)
Jan 14, 2020 0.7585 0.7585 0.7585 0 +0.00(+0.00%)
Jan 13, 2020 0.7585 0.7585 0.7585 0.7585 1,000 -0.00(-0.20%)
Jan 08, 2020 0.7600 0.7600 0.7600 0 -0.17(-18.28%)
Jan 07, 2020 0.9399 0.9399 0.9300 0.9300 1,210 +0.16(+20.09%)
Jan 06, 2020 0.7870 0.7870 0.7744 0.7744 445 -0.18(-18.48%)
Jan 03, 2020 0.9500 0.9500 0.9500 0.9500 1,000 +0.08(+9.20%)
Dec 31, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.01%)
Dec 27, 2019 0.8699 0.8699 0.8699 0 +0.00(+0.00%)
Dec 16, 2019 0.8699 0.8699 0.8699 0 +0.00(+0.00%)
Dec 13, 2019 0.8699 0.8699 0.8699 0.8699 100 -0.00(-0.01%)
Dec 09, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Dec 06, 2019 0.8700 0.8700 0.8700 0.8700 600 +0.14(+19.18%)
Dec 05, 2019 0.7300 0.7300 0.7300 0.7300 18,283 +0.00(+0.00%)
Dec 03, 2019 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Dec 02, 2019 0.7200 0.7200 0.7200 0.7200 700 -0.01(-1.37%)
Nov 27, 2019 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Nov 26, 2019 0.7400 0.7400 0.7400 0.7400 6,700 +0.01(+1.37%)
Nov 21, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 20, 2019 0.7500 0.7500 0.7300 0.7300 5,680 -0.02(-2.67%)
Nov 19, 2019 0.7500 0.7500 0.7500 0.7500 100 +0.10(+15.10%)
Nov 18, 2019 0.7500 0.7500 0.6516 0.6516 2,900 -0.11(-14.54%)
Nov 13, 2019 0.7625 0.7625 0.7625 0 -0.01(-1.61%)
Nov 12, 2019 0.7749 0.7750 0.7325 0.7750 7,606 +0.00(+0.00%)
Nov 08, 2019 0.7750 0.7750 0.7750 0 +0.00(+0.00%)
Nov 07, 2019 0.7750 0.7750 0.7750 90 +0.00(+0.00%)
Nov 06, 2019 0.8200 0.8200 0.7750 0.7750 3,550 -0.09(-10.65%)
Nov 04, 2019 0.8674 0.8674 0.8674 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.