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

Pharma Bio Serv Inc (OP: PBSV )

0.6998 +0.0518 (+7.99%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 4, 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 (%)
Feb 27, 2013 1.300 1.300 1.300 1.300 0 -0.01(-0.76%)
Feb 26, 2013 1.320 1.320 1.310 1.310 3,100 +0.01(+0.77%)
Feb 22, 2013 1.300 1.300 1.150 1.300 6,400 -0.04(-2.99%)
Feb 21, 2013 1.340 1.340 1.340 1.340 800 -0.04(-2.90%)
Feb 20, 2013 1.380 1.380 1.380 1.380 500 +0.01(+0.73%)
Feb 19, 2013 1.330 1.370 1.290 1.370 33,675 +0.08(+6.20%)
Feb 15, 2013 1.290 1.290 1.290 1.290 10,000 +0.01(+0.78%)
Feb 14, 2013 1.230 1.280 1.230 1.280 17,500 +0.03(+2.40%)
Feb 13, 2013 1.020 1.280 1.020 1.250 78,300 +0.13(+11.61%)
Feb 12, 2013 1.210 1.210 1.080 1.120 29,550 -0.11(-8.94%)
Feb 11, 2013 1.150 1.230 1.150 1.230 132,025 +0.09(+7.89%)
Feb 08, 2013 1.110 1.140 1.110 1.140 9,000 +0.03(+2.70%)
Feb 07, 2013 1.050 1.140 1.050 1.110 42,885 +0.10(+9.90%)
Feb 06, 2013 1.010 1.010 0.9700 1.010 27,344 +0.15(+17.44%)
Feb 01, 2013 0.8600 0.8600 0.8600 0 -0.01(-0.58%)
Jan 31, 2013 0.8650 0.8650 0.8650 0.8650 9,500 +0.00(+0.00%)
Jan 30, 2013 0.8200 0.8950 0.8200 0.8650 115,400 +0.06(+7.86%)
Jan 28, 2013 0.8020 0.8020 0.8020 0.8020 0 -0.03(-3.37%)
Jan 25, 2013 0.8300 0.8300 0.8300 0.8300 100 +0.03(+3.75%)
Jan 24, 2013 0.8000 0.8400 0.8000 0.8000 188,576 +0.00(+0.00%)
Jan 23, 2013 0.7800 0.8400 0.7728 0.8000 62,850 +0.05(+6.67%)
Jan 22, 2013 0.7500 0.7500 0.7500 0.7500 75,000 +0.00(+0.00%)
Jan 17, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 15, 2013 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Jan 12, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 11, 2013 0.7900 0.7900 0.7900 0.7900 100 +0.04(+5.33%)
Jan 10, 2013 0.7548 0.7900 0.7500 0.7500 14,900 -0.00(-0.53%)
Jan 09, 2013 0.7540 0.7540 0.7540 0.7540 1,500 +0.00(+0.00%)
Jan 08, 2013 0.7540 0.7540 0.7540 0.7540 500 -0.00(-0.11%)
Dec 31, 2012 0.7548 0.7548 0.7548 0.7548 0 +0.05(+7.83%)
Dec 28, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Dec 26, 2012 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 24, 2012 0.7000 0.7000 0.7000 0.7000 10,800 -0.01(-1.41%)
Dec 20, 2012 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 19, 2012 0.7200 0.7200 0.7200 0.7200 5,000 -0.01(-1.37%)
Dec 18, 2012 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Dec 17, 2012 0.7100 0.7300 0.7100 0.7300 11,600 +0.00(+0.00%)
Dec 14, 2012 0.7300 0.7300 0.7300 0.7300 1,600 +0.00(+0.00%)
Dec 13, 2012 0.7100 0.7300 0.7100 0.7300 200 +0.01(+1.39%)
Dec 12, 2012 0.7100 0.7200 0.7100 0.7200 11,000 -0.01(-1.37%)
Dec 10, 2012 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Dec 07, 2012 0.7100 0.7280 0.7100 0.7200 26,550 -0.03(-4.61%)
Dec 05, 2012 0.7548 0.7548 0.7548 0.7548 0 -0.00(-0.03%)
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.