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

Pharma Bio Serv Inc (OP: PBSV )

0.6999 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 28, 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 (%)
Apr 28, 2023 1.020 1.020 1.020 1.020 4,809 -0.01(-0.97%)
Apr 26, 2023 1.030 0 +0.02(+1.98%)
Apr 25, 2023 1.020 1.020 1.010 1.010 7,136 -0.02(-1.94%)
Apr 24, 2023 0.9350 1.030 0.9350 1.030 3,158 +0.00(+0.00%)
Apr 21, 2023 0.8100 1.050 0.8100 1.030 3,460 +0.03(+3.00%)
Apr 19, 2023 1.000 0 +0.06(+6.38%)
Apr 17, 2023 0.9400 32 +0.00(+0.00%)
Apr 13, 2023 0.9400 10 +0.00(+0.00%)
Apr 11, 2023 0.9400 25 +0.03(+3.30%)
Apr 06, 2023 0.9100 0 +0.01(+0.83%)
Apr 05, 2023 0.8750 0.9025 0.8750 0.9025 200 -0.01(-0.82%)
Apr 04, 2023 0.9100 0.9100 0.9100 0.9100 1,004 +0.00(+0.00%)
Apr 03, 2023 0.9200 0.9300 0.9100 0.9100 8,320 -0.03(-2.67%)
Mar 31, 2023 1.000 1.000 0.9350 0.9350 4,585 -0.06(-6.50%)
Mar 30, 2023 0.9350 1.000 0.9350 1.000 12,262 +0.06(+6.38%)
Mar 29, 2023 1.150 1.150 0.9400 0.9400 13,956 -0.21(-18.26%)
Mar 27, 2023 1.150 0 -0.02(-1.71%)
Mar 24, 2023 1.130 1.185 1.130 1.170 8,058 +0.05(+4.46%)
Mar 23, 2023 1.060 1.120 1.010 1.120 4,349 -0.02(-1.75%)
Mar 22, 2023 1.000 1.140 0.8500 1.140 29,218 +0.17(+17.83%)
Mar 21, 2023 1.000 1.000 0.9675 0.9675 4,275 +0.02(+1.84%)
Mar 20, 2023 1.000 1.000 0.9500 0.9500 3,171 -0.09(-8.65%)
Mar 17, 2023 1.150 1.150 1.040 1.040 6,418 -0.11(-9.57%)
Mar 15, 2023 1.150 0 +0.00(+0.00%)
Mar 14, 2023 1.150 1.200 1.150 1.150 7,445 +0.00(+0.00%)
Mar 13, 2023 1.080 1.161 1.040 1.150 31,611 +0.15(+15.00%)
Mar 09, 2023 1.000 25 -0.09(-8.26%)
Mar 08, 2023 1.060 1.100 0.8200 1.090 20,600 -0.05(-4.39%)
Mar 07, 2023 0.8101 1.140 0.8101 1.140 2,571 -0.01(-0.87%)
Mar 06, 2023 0.8750 1.200 0.8750 1.150 42,419 +0.20(+21.05%)
Mar 03, 2023 0.9300 0.9500 0.8100 0.9500 9,344 +0.03(+3.26%)
Mar 02, 2023 0.8200 0.9200 0.8100 0.9200 5,689 +0.00(+0.01%)
Mar 01, 2023 0.8975 0.9199 0.8650 0.9199 23,998 +0.04(+4.53%)
Feb 28, 2023 0.8800 0.8800 0.8800 0.8800 7,617 -0.03(-2.76%)
Feb 24, 2023 0.9050 72 +0.06(+6.47%)
Feb 17, 2023 0.8500 0 -0.04(-3.95%)
Feb 16, 2023 0.8675 0.8850 0.8675 0.8850 2,546 +0.04(+4.12%)
Feb 14, 2023 0.8500 0 -0.06(-6.59%)
Feb 08, 2023 0.9100 32 -0.01(-1.08%)
Feb 07, 2023 0.9199 0.9199 0.9199 0.9199 1,896 +0.07(+8.22%)
Feb 03, 2023 0.8500 0 +0.00(+0.00%)
Feb 01, 2023 0.8500 10 -0.19(-18.27%)
Jan 27, 2023 1.040 1 +0.21(+25.30%)
Jan 26, 2023 0.8300 0.8300 0.8300 0.8300 13,600 +0.03(+3.58%)
Jan 23, 2023 0.8013 0 -0.03(-3.46%)
Jan 20, 2023 0.8295 0.8300 0.8295 0.8300 500 +0.03(+3.12%)
Jan 13, 2023 0.8049 20 +0.01(+1.89%)
Jan 12, 2023 0.7800 0.7900 0.7800 0.7900 4,400 +0.08(+11.27%)
Jan 11, 2023 0.7800 0.7800 0.7100 0.7100 2,500 -0.08(-10.13%)
Jan 10, 2023 0.7900 0.7900 0.7900 0.7900 251 +0.00(+0.00%)
Jan 06, 2023 0.7900 0 +0.00(+0.00%)
Jan 05, 2023 0.7900 0.7900 0.7900 0.7900 517 +0.00(+0.00%)
Jan 03, 2023 0.7900 1 +0.00(+0.00%)
Dec 30, 2022 0.6850 0.7900 0.6850 0.7900 1,100 +0.11(+16.07%)
Dec 29, 2022 0.6806 0.6806 0.6806 0.6806 650 -0.10(-13.30%)
Dec 28, 2022 0.6806 0.7850 0.6806 0.7850 12,103 +0.00(+0.51%)
Dec 27, 2022 0.7810 0.7810 0.7810 0.7810 1,053 -0.02(-2.36%)
Dec 23, 2022 0.7999 0.7999 0.7999 0.7999 201 +0.07(+9.19%)
Dec 22, 2022 0.7326 0.7326 0.7326 0.7326 1,000 +0.05(+7.74%)
Dec 21, 2022 0.7326 0.7326 0.6800 0.6800 13,253 -0.05(-7.18%)
Dec 19, 2022 0.7326 0 +0.03(+4.66%)
Dec 16, 2022 0.7792 0.7792 0.7000 0.7000 7,840 -0.10(-12.39%)
Dec 14, 2022 0.7990 0 +0.05(+6.53%)
Dec 13, 2022 0.7600 0.7800 0.7500 0.7500 11,751 -0.06(-7.41%)
Dec 07, 2022 0.8100 0 +0.06(+8.00%)
Dec 01, 2022 0.7500 0 -0.03(-3.23%)
Nov 28, 2022 0.7750 0 -0.01(-0.64%)
Nov 15, 2022 0.7800 0 -0.08(-9.30%)
Nov 14, 2022 0.7500 0.8699 0.7500 0.8600 4,801 +0.01(+1.18%)
Nov 10, 2022 0.8500 3 -0.02(-2.29%)
Nov 09, 2022 0.8699 0.8699 0.8699 0.8699 288 -0.00(-0.01%)
Nov 08, 2022 0.8700 0.8700 0.8700 0.8700 1,700 +0.00(+0.00%)
Nov 07, 2022 0.8700 0.8700 0.8700 0.8700 3,250 +0.00(+0.00%)
Nov 04, 2022 0.8500 0.8700 0.8500 0.8700 3,650 +0.01(+1.16%)
Nov 03, 2022 0.8500 0.8600 0.8500 0.8600 1,000 +0.00(+0.00%)
Oct 26, 2022 0.8600 0 +0.05(+6.17%)
Oct 19, 2022 0.8100 0 -0.04(-5.12%)
Oct 07, 2022 0.8537 0 -0.12(-12.37%)
Oct 05, 2022 0.9742 20 +0.06(+6.56%)
Oct 03, 2022 0.9142 0 +0.11(+14.26%)
Sep 28, 2022 0.8001 0 +0.00(+0.00%)
Sep 23, 2022 0.8001 50 -0.07(-7.84%)
Sep 22, 2022 0.8682 0.8682 0.8682 0.8682 1,484 +0.15(+20.58%)
Sep 16, 2022 0.7200 0 -0.02(-2.77%)
Sep 15, 2022 0.7405 0.7405 0.7405 0.7405 1,000 -0.00(-0.07%)
Sep 13, 2022 0.7410 0 +0.03(+4.37%)
Sep 12, 2022 0.7100 0.7100 0.7100 0.7100 400 -0.13(-15.38%)
Sep 06, 2022 0.8390 0 -0.00(-0.08%)
Sep 02, 2022 0.8397 0.8397 0.8397 0.8397 1,250 +0.04(+4.96%)
Aug 31, 2022 0.8000 0 +0.05(+6.67%)
Aug 30, 2022 0.7500 0.7500 0.7500 0.7500 1,906 +0.09(+14.24%)
Aug 29, 2022 0.6767 0.6767 0.6500 0.6565 21,178 -0.02(-3.06%)
Aug 25, 2022 0.6772 0 -0.06(-8.49%)
Aug 24, 2022 0.7400 0.7400 0.7400 0.7400 400 -0.01(-1.33%)
Aug 19, 2022 0.7500 5 +0.05(+7.14%)
Aug 18, 2022 0.7000 0.7000 0.7000 0.7000 925 +0.00(+0.00%)
Aug 16, 2022 0.7000 20 -0.05(-6.67%)
Aug 12, 2022 0.7500 0 +0.10(+15.28%)
Aug 11, 2022 0.6506 0.6506 0.6506 0.6506 230 -0.19(-22.54%)
Aug 09, 2022 0.8399 0 +0.00(+0.00%)
Aug 05, 2022 0.8399 0 +0.09(+11.99%)
Aug 03, 2022 0.7500 0 +0.14(+22.95%)
Aug 02, 2022 0.8300 0.8300 0.5808 0.6100 29,330 -0.23(-27.38%)
Aug 01, 2022 0.8400 0.8400 0.8400 0.8400 1,000 +0.06(+7.69%)
Jul 28, 2022 0.7800 0 +0.00(+0.00%)
Jul 26, 2022 0.7800 0 -0.06(-7.14%)
Jul 21, 2022 0.8400 0 +0.08(+10.53%)
Jul 19, 2022 0.7600 0 -0.03(-3.80%)
Jul 14, 2022 0.7900 15 +0.02(+1.94%)
Jul 13, 2022 0.7300 0.8000 0.7300 0.7750 5,620 -0.03(-3.13%)
Jul 11, 2022 0.8000 0 -0.03(-3.61%)
Jul 08, 2022 0.8300 0.8300 0.8300 0.8300 1,408 -0.01(-1.19%)
Jul 07, 2022 0.8400 0.8400 0.8400 0.8400 1,430 +0.03(+3.70%)
Jun 30, 2022 0.8100 0 -0.01(-1.22%)
Jun 29, 2022 0.8200 0.8200 0.8200 0.8200 1,000 +0.04(+5.06%)
Jun 24, 2022 0.7805 0 -0.04(-4.83%)
Jun 23, 2022 0.8600 0.8600 0.8201 0.8201 1,200 -0.08(-8.87%)
Jun 22, 2022 0.8999 0.8999 0.8999 0.8999 1,935 +0.02(+2.26%)
Jun 21, 2022 0.8162 0.8800 0.8125 0.8800 2,482 +0.04(+4.64%)
Jun 17, 2022 0.8500 0.8500 0.8410 0.8410 2,000 +0.01(+1.33%)
Jun 16, 2022 0.8850 0.8850 0.8213 0.8300 22,931 -0.13(-13.53%)
Jun 14, 2022 0.9599 0 +0.16(+19.99%)
Jun 13, 2022 0.9500 0.9750 0.8000 0.8000 21,090 -0.15(-15.79%)
Jun 10, 2022 0.9500 0.9500 0.9500 0.9500 1,400 +0.01(+1.06%)
Jun 09, 2022 0.9500 0.9500 0.9400 0.9400 2,500 +0.00(+0.00%)
Jun 07, 2022 0.9400 0 +0.03(+3.29%)
Jun 06, 2022 0.9101 0.9101 0.9101 0.9101 500 -0.03(-3.18%)
Jun 03, 2022 0.9400 0.9400 0.9400 0.9400 5,800 +0.00(+0.00%)
Jun 02, 2022 0.9600 0.9600 0.9400 0.9400 14,000 +0.09(+10.58%)
Jun 01, 2022 1.000 1.000 0.8501 0.8501 2,300 -0.09(-9.61%)
May 27, 2022 0.9405 0 -0.01(-1.00%)
May 26, 2022 0.8813 0.9500 0.8813 0.9500 21,645 +0.05(+5.56%)
May 25, 2022 0.8600 0.9000 0.8600 0.9000 2,000 -0.05(-5.26%)
May 18, 2022 0.9500 0 +0.12(+14.46%)
May 17, 2022 0.9000 0.9000 0.8300 0.8300 13,355 -0.12(-12.62%)
May 16, 2022 0.8400 0.9499 0.8400 0.9499 650 +0.12(+14.45%)
May 13, 2022 0.8300 0.8300 0.8300 0.8300 1,040 -0.07(-7.78%)
May 12, 2022 0.9000 0.9000 0.9000 0.9000 500 -0.04(-4.26%)
May 10, 2022 0.9400 0 +0.00(+0.01%)
May 05, 2022 0.9399 0 +0.01(+1.06%)
May 04, 2022 0.8650 0.9300 0.8650 0.9300 2,000 +0.01(+1.09%)
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.