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 (%)
Dec 31, 2021 0.9440 1.030 0.9440 1.030 3,650 +0.07(+7.74%)
Dec 30, 2021 0.9600 0.9600 0.9300 0.9560 11,407 +0.06(+6.22%)
Dec 29, 2021 0.9300 0.9450 0.9000 0.9000 11,829 -0.03(-3.23%)
Dec 28, 2021 0.9600 0.9700 0.9300 0.9300 11,725 -0.03(-3.12%)
Dec 27, 2021 0.9800 0.9800 0.9500 0.9600 4,550 -0.03(-2.54%)
Dec 23, 2021 0.9850 0.9850 0.9850 0.9850 101 -0.05(-4.37%)
Dec 22, 2021 1.030 1.030 1.030 1.030 2,501 +0.08(+8.42%)
Dec 21, 2021 0.9700 0.9700 0.9500 0.9500 1,901 -0.08(-7.77%)
Dec 16, 2021 1.030 1.030 1.030 1 -0.01(-1.34%)
Dec 15, 2021 1.050 1.050 1.044 1.044 1,282 +0.03(+3.37%)
Dec 14, 2021 0.9200 1.020 0.9200 1.010 3,435 +0.03(+3.06%)
Dec 13, 2021 0.9700 1.040 0.9700 0.9800 8,548 +0.00(+0.00%)
Dec 10, 2021 0.9800 0.9850 0.9500 0.9800 25,301 -0.01(-1.01%)
Dec 09, 2021 0.9500 1.000 0.9500 0.9900 11,748 +0.03(+3.13%)
Dec 08, 2021 1.000 1.000 0.9600 0.9600 25,517 -0.03(-3.03%)
Dec 07, 2021 0.9700 1.000 0.9700 0.9900 7,080 +0.02(+2.06%)
Dec 06, 2021 1.000 1.000 0.9700 0.9700 10,994 -0.05(-4.90%)
Dec 03, 2021 1.040 1.040 0.9400 1.020 15,100 +0.00(+0.00%)
Dec 02, 2021 1.030 1.030 1.010 1.020 2,453 +0.02(+2.00%)
Dec 01, 2021 1.060 1.095 1.000 1.000 9,420 -0.01(-0.99%)
Nov 30, 2021 1.020 1.020 1.005 1.010 7,762 -0.05(-4.72%)
Nov 29, 2021 1.000 1.090 1.000 1.060 2,738 +0.06(+6.00%)
Nov 24, 2021 1.000 1.000 1.000 80 -0.02(-1.96%)
Nov 23, 2021 1.050 1.065 1.000 1.020 20,067 -0.02(-1.92%)
Nov 22, 2021 1.090 1.090 0.9700 1.040 9,801 +0.00(+0.00%)
Nov 19, 2021 1.040 1.040 1.040 1.040 110 -0.01(-0.57%)
Nov 18, 2021 1.050 1.050 1.025 1.046 6,280 -0.02(-1.51%)
Nov 17, 2021 1.030 1.062 1.030 1.062 2,870 -0.00(-0.38%)
Nov 16, 2021 1.090 1.100 0.9900 1.066 17,152 +0.06(+6.18%)
Nov 15, 2021 1.030 1.050 1.004 1.004 20,979 +0.00(+0.40%)
Nov 12, 2021 0.9700 1.020 0.8308 1.000 24,600 -0.01(-0.99%)
Nov 11, 2021 0.9800 1.082 0.9800 1.010 7,269 -0.07(-6.48%)
Nov 09, 2021 1.070 1.083 1.060 1.080 2,783 +0.02(+1.41%)
Nov 08, 2021 1.050 1.070 1.050 1.065 1,197 +0.00(+0.47%)
Nov 05, 2021 1.067 1.067 1.060 1.060 1,003 -0.01(-0.93%)
Nov 04, 2021 1.070 1.070 1.070 1.070 5,795 +0.00(+0.00%)
Nov 03, 2021 1.060 1.075 1.050 1.070 8,300 +0.01(+0.94%)
Nov 02, 2021 1.060 1.060 1.060 1.060 1,827 +0.00(+0.00%)
Nov 01, 2021 1.060 1.090 1.040 1.060 4,600 +0.03(+2.91%)
Oct 29, 2021 1.050 1.050 1.030 1.030 251 +0.00(+0.00%)
Oct 27, 2021 1.030 1.030 1.030 0 -0.04(-3.74%)
Oct 25, 2021 1.070 1.070 1.070 15 +0.01(+0.94%)
Oct 22, 2021 1.055 1.090 1.040 1.060 13,285 +0.00(+0.00%)
Oct 21, 2021 1.060 1.060 1.060 1.060 907 +0.05(+4.43%)
Oct 20, 2021 1.015 1.015 1.015 1.015 100 +0.01(+1.50%)
Oct 19, 2021 1.020 1.040 0.9600 1.000 12,250 -0.06(-5.66%)
Oct 15, 2021 1.060 1.060 1.060 1 +0.01(+0.95%)
Oct 14, 2021 1.050 1.050 1.050 1.050 3,300 +0.00(+0.00%)
Oct 13, 2021 1.010 1.050 0.9900 1.050 4,048 +0.02(+1.45%)
Oct 12, 2021 1.040 1.060 0.9600 1.035 2,700 -0.02(-1.43%)
Oct 11, 2021 1.050 1.050 1.050 1.050 1,040 -0.01(-0.94%)
Oct 08, 2021 1.050 1.060 1.050 1.060 4,600 +0.02(+1.92%)
Oct 07, 2021 1.030 1.040 0.9999 1.040 4,957 +0.04(+4.00%)
Oct 06, 2021 1.030 1.030 1.000 1.000 3,600 -0.04(-3.85%)
Oct 05, 2021 0.9930 1.040 0.9930 1.040 6,615 +0.01(+1.41%)
Oct 04, 2021 1.000 1.060 1.000 1.026 1,300 -0.02(-2.33%)
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.