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

Pharma Bio Serv Inc (OP: PBSV )

0.5260 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 12, 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 (%)
Oct 31, 2019 0.8500 0.8750 0.8500 0.8750 2,100 -0.01(-0.57%)
Oct 30, 2019 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Oct 29, 2019 0.8400 0.8800 0.8400 0.8800 4,100 +0.00(+0.00%)
Oct 28, 2019 0.8300 0.8801 0.8300 0.8800 23,400 +0.10(+12.82%)
Oct 21, 2019 0.7800 0.7800 0.7800 0 -0.06(-7.14%)
Oct 18, 2019 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Oct 16, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 15, 2019 0.7900 0.8500 0.7900 0.8500 1,100 +0.09(+11.83%)
Oct 11, 2019 0.7601 0.7601 0.7601 0 -0.12(-13.62%)
Oct 10, 2019 0.9350 0.9350 0.8600 0.8800 5,601 +0.02(+2.30%)
Oct 08, 2019 0.8602 0.8602 0.8602 0 -0.02(-2.25%)
Oct 04, 2019 0.8800 0.8800 0.8800 0 -0.11(-11.11%)
Oct 03, 2019 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Sep 23, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Sep 20, 2019 1.000 1.000 1.000 75 +0.00(+0.00%)
Sep 18, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 17, 2019 0.8500 1.000 0.8500 1.000 1,300 +0.01(+1.01%)
Sep 16, 2019 0.9900 0.9900 0.9900 0.9900 400 +0.00(+0.00%)
Sep 13, 2019 0.9900 0.9900 0.9900 0.9900 1,000 +0.01(+1.02%)
Sep 12, 2019 0.8100 0.9800 0.8100 0.9800 1,952 -0.01(-1.01%)
Sep 11, 2019 0.9900 0.9900 0.9900 0.9900 1,000 +0.14(+17.02%)
Sep 10, 2019 0.8500 0.8500 0.8460 0.8460 1,350 -0.10(-10.95%)
Sep 09, 2019 0.9500 0.9500 0.9500 0.9500 100 +0.01(+0.53%)
Sep 03, 2019 0.9450 0.9450 0.9450 0 +0.00(+0.00%)
Aug 22, 2019 0.9450 0.9450 0.9450 0 +0.04(+5.00%)
Aug 20, 2019 0.9000 0.9000 0.9000 0 -0.04(-4.76%)
Aug 09, 2019 0.9450 0.9450 0.9450 0 +0.04(+5.00%)
Jul 31, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 24, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 22, 2019 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jul 19, 2019 0.8900 0.8900 0.8500 0.8500 5,000 -0.04(-4.49%)
Jul 18, 2019 0.8500 0.8900 0.8500 0.8900 5,852 +0.16(+21.92%)
Jul 17, 2019 0.9450 0.9450 0.7100 0.7300 12,036 -0.21(-22.34%)
Jul 12, 2019 0.9400 0.9400 0.9400 0 +0.11(+13.25%)
Jul 11, 2019 0.8300 0.8300 0.8300 0.8300 2,297 -0.02(-2.35%)
Jul 10, 2019 0.8742 0.8742 0.8500 0.8500 9,629 -0.09(-9.57%)
Jul 01, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 28, 2019 0.9000 0.9400 0.9000 0.9400 8,900 -0.01(-1.05%)
Jun 27, 2019 0.9000 0.9500 0.9000 0.9500 1,254 +0.00(+0.00%)
Jun 26, 2019 0.9500 0.9500 0.9500 0.9500 2,200 -0.05(-5.00%)
Jun 24, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 21, 2019 1.030 1.030 1.000 1.000 1,300 -0.04(-3.85%)
Jun 20, 2019 0.9800 1.070 0.9700 1.040 2,494 +0.00(+0.00%)
Jun 18, 2019 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 17, 2019 1.040 1.150 1.030 1.040 38,898 +0.19(+22.35%)
Jun 13, 2019 0.8500 0.8500 0.8500 0 +0.01(+1.49%)
Jun 10, 2019 0.8375 0.8375 0.8375 0 -0.14(-14.54%)
Jun 06, 2019 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Jun 04, 2019 0.9900 0.9900 0.9900 0 -0.05(-4.81%)
May 31, 2019 1.040 1.040 1.040 0 +0.00(+0.00%)
May 22, 2019 1.040 1.040 1.040 0 -0.01(-0.95%)
May 21, 2019 1.050 1.050 1.050 10 +0.00(+0.00%)
May 20, 2019 1.050 1.050 1.050 1.050 206 +0.05(+5.00%)
May 17, 2019 0.9910 1.000 0.9910 1.000 3,000 -0.05(-4.76%)
May 15, 2019 1.050 1.050 1.050 0 +0.05(+5.00%)
May 14, 2019 1.000 1.000 1.000 1.000 2,900 -0.08(-7.41%)
May 02, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
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%)
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.