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 (%)
Nov 26, 2014 1.260 1.260 1.260 0 -0.02(-1.56%)
Nov 25, 2014 1.210 1.280 1.210 1.280 12,950 +0.12(+10.34%)
Nov 24, 2014 1.160 1.160 1.160 1.160 1,500 +0.04(+3.57%)
Nov 21, 2014 1.140 1.160 1.120 1.120 5,500 +0.00(+0.00%)
Nov 20, 2014 1.030 1.140 1.030 1.120 6,844 +0.12(+12.00%)
Nov 19, 2014 1.170 1.170 0.8300 1.000 71,987 -0.24(-19.35%)
Nov 18, 2014 1.240 1.240 1.240 1.240 600 -0.01(-0.80%)
Nov 17, 2014 1.250 1.250 1.250 1.250 6,200 -0.03(-2.34%)
Nov 14, 2014 1.280 1.280 1.280 1.280 400 +0.10(+8.47%)
Nov 12, 2014 1.180 1.180 1.180 0 +0.00(+0.00%)
Nov 11, 2014 1.180 1.180 1.180 1.180 3,200 -0.16(-11.94%)
Nov 10, 2014 1.180 1.340 1.180 1.340 5,509 +0.16(+13.56%)
Nov 07, 2014 1.180 1.180 1.180 1.180 1,900 +0.00(+0.00%)
Nov 06, 2014 1.180 1.180 1.180 1.180 8,400 +0.01(+0.85%)
Nov 05, 2014 1.230 1.350 1.170 1.170 52,264 -0.07(-5.65%)
Nov 03, 2014 1.240 1.240 1.240 0 -0.02(-1.59%)
Oct 31, 2014 1.240 1.260 1.240 1.260 14,400 +0.02(+1.61%)
Oct 30, 2014 1.200 1.240 1.200 1.240 1,200 +0.09(+7.83%)
Oct 29, 2014 1.250 1.250 1.150 1.150 4,548 -0.01(-0.86%)
Oct 23, 2014 1.160 1.160 1.160 0 -0.09(-7.20%)
Oct 22, 2014 1.250 1.250 1.250 1.250 1,000 +0.09(+7.76%)
Oct 21, 2014 1.160 24,000 +0.00(+0.00%)
Oct 15, 2014 1.170 1.170 1.160 1.160 13,600 -0.10(-7.94%)
Oct 14, 2014 1.210 1.300 1.070 1.260 9,614 +0.06(+5.00%)
Oct 09, 2014 1.200 1.200 1.200 52 +0.00(+0.00%)
Oct 07, 2014 1.200 1.200 1.200 0 +0.04(+3.45%)
Oct 06, 2014 1.150 1.160 1.150 1.160 6,798 -0.02(-1.69%)
Oct 03, 2014 1.170 1.190 1.170 1.180 13,700 -0.02(-1.67%)
Oct 02, 2014 1.200 1.200 1.200 1.200 583 -0.05(-4.00%)
Oct 01, 2014 1.250 1.250 1.250 1.250 22,000 -0.05(-3.85%)
Sep 30, 2014 1.290 1.300 1.290 1.300 9,191 +0.06(+4.84%)
Sep 29, 2014 1.220 1.240 1.220 1.240 3,019 -0.10(-7.46%)
Sep 26, 2014 1.240 1.340 1.230 1.340 31,365 +0.10(+8.06%)
Sep 24, 2014 1.240 1.240 1.240 25 +0.06(+5.08%)
Sep 23, 2014 1.180 1.180 1.180 1.180 1,000 +0.03(+2.61%)
Sep 22, 2014 1.160 1.160 1.150 1.150 12,000 -0.01(-0.86%)
Sep 17, 2014 1.160 1.160 1.160 0 -0.09(-7.20%)
Sep 16, 2014 1.200 1.250 1.200 1.250 3,100 +0.10(+8.70%)
Sep 15, 2014 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Sep 12, 2014 1.200 1.200 1.150 1.150 1,600 -0.03(-2.54%)
Sep 11, 2014 1.200 1.200 1.180 1.180 20,400 -0.02(-1.67%)
Sep 10, 2014 1.200 1.200 1.150 1.200 2,392 +0.00(+0.00%)
Sep 09, 2014 1.250 1.250 1.200 1.200 20,393 -0.19(-13.67%)
Sep 08, 2014 1.200 1.390 1.200 1.390 2,435 +0.19(+15.83%)
Sep 04, 2014 1.200 1.200 1.200 0 +0.02(+1.69%)
Sep 03, 2014 1.170 1.180 1.150 1.180 3,330 +0.01(+0.85%)
Aug 29, 2014 1.170 1.170 1.170 0 -0.08(-6.40%)
Aug 28, 2014 1.240 1.250 1.240 1.250 5,000 +0.09(+7.76%)
Aug 27, 2014 1.200 1.200 1.160 1.160 1,908 -0.04(-3.33%)
Aug 26, 2014 1.250 1.250 1.200 12,774 -0.05(-4.00%)
Aug 25, 2014 1.120 1.250 1.100 1.250 1,350 +0.08(+6.84%)
Aug 22, 2014 1.170 1.170 1.170 1.170 10,000 -0.03(-2.50%)
Aug 21, 2014 1.200 1.200 1.200 1.200 10,000 +0.02(+1.69%)
Aug 20, 2014 1.180 1.180 1.180 1.180 10,000 -0.05(-4.07%)
Aug 15, 2014 1.230 1.230 1.230 0 +0.08(+6.96%)
Aug 12, 2014 1.150 1.150 1.150 0 -0.08(-6.50%)
Aug 08, 2014 1.230 1.230 1.230 0 +0.03(+2.50%)
Aug 07, 2014 1.200 1.200 1.200 1.200 120 +0.10(+9.09%)
Aug 05, 2014 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 04, 2014 1.140 1.140 1.100 1.100 1,200 -0.07(-5.98%)
Aug 01, 2014 1.240 1.240 1.170 1.170 800 -0.07(-5.65%)
Jul 31, 2014 1.180 1.240 1.140 1.240 3,500 -0.03(-2.36%)
Jul 30, 2014 1.250 1.270 1.250 1.270 3,200 +0.02(+1.60%)
Jul 28, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 25, 2014 1.250 1.250 1.250 1.250 300 +0.00(+0.00%)
Jul 23, 2014 1.270 1.270 1.250 1.250 3,000 -0.02(-1.57%)
Jul 22, 2014 1.250 1.270 1.220 1.270 7,450 +0.05(+4.10%)
Jul 21, 2014 1.250 1.250 1.220 1.220 1,500 -0.03(-2.40%)
Jul 18, 2014 1.200 1.250 1.190 1.250 9,900 +0.11(+9.65%)
Jul 17, 2014 1.200 1.200 1.140 1.140 4,500 -0.13(-10.24%)
Jul 16, 2014 1.270 1.270 1.270 1.270 1,500 -0.04(-3.05%)
Jul 15, 2014 1.200 1.330 1.150 1.310 9,840 +0.07(+5.65%)
Jul 14, 2014 1.160 1.240 1.160 1.240 1,786 +0.06(+5.08%)
Jul 10, 2014 1.180 1.180 1.180 0 -0.04(-3.28%)
Jul 09, 2014 1.200 1.220 1.200 1.220 1,500 +0.02(+1.67%)
Jul 08, 2014 1.260 1.260 1.200 1.200 67,990 -0.15(-11.11%)
Jul 03, 2014 1.350 1.350 1.350 0 +0.05(+3.85%)
Jul 02, 2014 1.310 1.350 1.300 1.300 216,477 -0.01(-0.76%)
Jul 01, 2014 1.310 1.310 1.310 1.310 4,000 +0.01(+0.77%)
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%)
Apr 01, 2014 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 31, 2014 1.790 1.780 1.750 1.780 17,400 +0.00(+0.00%)
Mar 28, 2014 1.730 1.780 1.730 1.780 0 +0.04(+2.30%)
Mar 27, 2014 1.760 1.760 1.740 1.740 2,024 -0.02(-1.14%)
Mar 26, 2014 1.760 1.760 1.760 1.760 200 -0.06(-3.30%)
Mar 25, 2014 1.800 1.820 1.800 1.820 6,600 +0.02(+1.11%)
Mar 24, 2014 1.710 1.800 1.710 1.800 2,200 -0.05(-2.70%)
Mar 21, 2014 1.800 1.850 1.600 1.850 0 +0.05(+2.78%)
Mar 20, 2014 1.800 1.800 1.800 1.800 15,811 +0.00(+0.00%)
Mar 19, 2014 1.810 1.950 1.800 1.800 30,224 -0.20(-10.00%)
Mar 18, 2014 2.000 2.010 1.950 2.000 237,776 -0.07(-3.38%)
Mar 17, 2014 2.070 2.070 2.070 2.070 1,295 +0.00(+0.00%)
Mar 14, 2014 2.030 2.070 2.030 2.070 0 +0.05(+2.48%)
Mar 13, 2014 2.020 2.020 2.020 2.020 3,400 +0.02(+1.00%)
Mar 11, 2014 2.000 2.000 2.000 0 -0.02(-0.99%)
Mar 10, 2014 2.020 2.020 2.020 2.020 8,281 +0.00(+0.00%)
Mar 07, 2014 2.020 2.020 2.020 2.020 0 -0.02(-0.98%)
Mar 06, 2014 2.040 2.040 2.020 2.040 7,000 +0.00(+0.00%)
Mar 05, 2014 2.050 2.070 2.020 2.040 8,532 +0.00(+0.00%)
Mar 04, 2014 2.040 2.040 2.040 2.040 7,000 +0.02(+0.99%)
Mar 03, 2014 2.030 2.030 2.000 2.020 15,500 +0.00(+0.00%)
Feb 28, 2014 2.020 2.020 2.020 2.020 0 -0.03(-1.46%)
Feb 27, 2014 2.050 2.050 2.050 2.050 7,927 -0.01(-0.49%)
Feb 26, 2014 2.050 2.100 2.050 2.060 18,050 -0.03(-1.44%)
Feb 25, 2014 2.050 2.090 2.050 2.090 1,200 +0.04(+1.95%)
Feb 24, 2014 2.100 2.100 2.000 2.050 28,800 +0.00(+0.00%)
Feb 21, 2014 2.000 2.050 2.000 2.050 0 +0.05(+2.50%)
Feb 20, 2014 1.990 2.020 1.920 2.000 262,530 -0.05(-2.44%)
Feb 19, 2014 2.070 2.070 2.050 2.050 5,404 -0.02(-0.97%)
Feb 18, 2014 2.070 2.070 2.070 2.070 3,004 +0.05(+2.48%)
Feb 14, 2014 2.020 2.020 2.020 0 -0.01(-0.49%)
Feb 13, 2014 2.080 2.080 1.980 2.030 1,920 -0.03(-1.46%)
Feb 12, 2014 2.060 2.060 2.060 2.060 900 +0.03(+1.48%)
Feb 11, 2014 2.060 2.060 2.030 2.030 8,670 -0.03(-1.46%)
Feb 10, 2014 2.050 2.060 2.050 2.060 5,300 +0.01(+0.49%)
Feb 07, 2014 2.000 2.050 1.840 2.050 3,800 -0.03(-1.44%)
Feb 06, 2014 2.020 2.080 2.020 2.080 520 +0.06(+2.97%)
Feb 05, 2014 1.950 2.120 1.940 2.020 6,620 +0.01(+0.50%)
Feb 04, 2014 2.010 2.010 2.010 2.010 600 +0.00(+0.00%)
Feb 03, 2014 2.020 2.020 1.950 2.010 7,210 -0.01(-0.50%)
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%)
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.