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 (%)
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%)
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.