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

Pharma Bio Serv Inc (OP: PBSV )

0.6480 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 3, 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 25, 2022 0.9300 0 +0.08(+9.41%)
Feb 24, 2022 0.7700 0.8500 0.7700 0.8500 2,000 -0.06(-6.59%)
Feb 23, 2022 0.9299 0.9400 0.8750 0.9100 14,385 -0.02(-2.14%)
Feb 22, 2022 0.9300 0.9400 0.8311 0.9299 5,675 +0.03(+3.90%)
Feb 18, 2022 0.8950 0 -0.04(-3.76%)
Feb 17, 2022 0.9150 0.9399 0.9000 0.9300 4,300 +0.02(+1.64%)
Feb 16, 2022 0.8905 0.9500 0.8310 0.9150 13,121 -0.06(-6.15%)
Feb 14, 2022 0.9750 0 +0.04(+4.28%)
Feb 09, 2022 0.9350 0 -0.03(-3.61%)
Feb 07, 2022 0.9700 0 +0.10(+11.49%)
Feb 04, 2022 0.9000 0.9200 0.8700 0.8700 44,101 -0.02(-2.25%)
Feb 03, 2022 0.9000 0.9000 0.8900 0.8900 7,940 -0.05(-5.32%)
Feb 01, 2022 0.9400 66 -0.03(-3.09%)
Jan 31, 2022 0.9700 0.9700 0.9700 0.9700 1,875 +0.07(+7.78%)
Jan 28, 2022 0.9150 0.9200 0.9000 0.9000 13,076 -0.02(-2.17%)
Jan 27, 2022 0.9250 0.9250 0.9200 0.9200 8,550 -0.01(-0.54%)
Jan 24, 2022 0.9250 0 -0.07(-7.50%)
Jan 21, 2022 0.9000 1.000 0.9000 1.000 5,686 +0.06(+6.38%)
Jan 20, 2022 0.9400 0.9400 0.9400 0.9400 3,001 -0.04(-4.08%)
Jan 19, 2022 0.9800 1.012 0.9800 0.9800 1,750 +0.04(+4.26%)
Jan 18, 2022 0.9400 0.9400 0.9400 0.9400 1,092 +0.01(+1.06%)
Jan 12, 2022 0.9301 0 -0.04(-4.11%)
Jan 10, 2022 0.9700 0.9700 0.9700 40 -0.02(-2.02%)
Jan 06, 2022 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Jan 05, 2022 0.9700 0.9850 0.9700 0.9700 11,649 -0.02(-1.52%)
Jan 04, 2022 1.023 1.023 0.8650 0.9850 9,371 -0.05(-4.37%)
Jan 03, 2022 1.020 1.030 1.010 1.030 1,043 +0.00(+0.00%)
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%)
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.