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

Pharma Bio Serv Inc (OP: PBSV )

0.6850 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 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 27, 2022 0.9200 0 -0.02(-1.60%)
Apr 22, 2022 0.9350 0 -0.01(-1.58%)
Apr 20, 2022 0.9500 0 +0.03(+3.26%)
Apr 18, 2022 0.9200 18 +0.03(+3.37%)
Apr 14, 2022 0.8900 0.8900 0.8900 0.8900 100 -0.03(-3.26%)
Apr 11, 2022 0.9200 0 +0.00(+0.00%)
Apr 08, 2022 0.9200 0.9200 0.9200 0.9200 1,540 +0.00(+0.00%)
Apr 04, 2022 0.9200 0 +0.02(+2.22%)
Apr 01, 2022 0.8950 0.9000 0.8950 0.9000 10,200 +0.00(+0.11%)
Mar 31, 2022 0.8900 0.8990 0.8900 0.8990 9,557 +0.00(+0.00%)
Mar 30, 2022 0.8990 0.8990 0.8990 0.8990 1,043 +0.03(+3.39%)
Mar 29, 2022 0.8695 0.8695 0.8695 0.8695 249 +0.04(+4.26%)
Mar 28, 2022 0.8665 0.8665 0.8340 0.8340 4,000 -0.03(-2.97%)
Mar 25, 2022 0.8595 0.8595 0.8595 0.8595 600 +0.03(+3.49%)
Mar 23, 2022 0.8305 5 -0.04(-5.09%)
Mar 18, 2022 0.8750 0 +0.03(+3.86%)
Mar 17, 2022 0.8601 0.8750 0.8425 0.8425 9,000 -0.05(-5.34%)
Mar 16, 2022 0.8900 0.8900 0.8900 0.8900 11,556 +0.04(+4.71%)
Mar 11, 2022 0.8500 80 -0.02(-2.30%)
Mar 10, 2022 0.8600 0.8700 0.8600 0.8700 2,140 -0.01(-0.57%)
Mar 09, 2022 0.8750 0.8750 0.8750 0.8750 119 +0.04(+4.17%)
Mar 08, 2022 0.8500 0.8500 0.8200 0.8400 4,100 -0.06(-6.67%)
Mar 07, 2022 0.8750 0.9000 0.8750 0.9000 4,020 +0.08(+9.76%)
Mar 03, 2022 0.8200 0 -0.11(-11.83%)
Mar 01, 2022 0.9300 0 +0.00(+0.00%)
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%)
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%)
Oct 01, 2021 1.030 1.050 1.000 1.050 7,100 +0.04(+3.96%)
Sep 29, 2021 1.010 1.010 1.010 0 +0.03(+3.06%)
Sep 28, 2021 0.9800 1.000 0.9800 0.9800 7,000 -0.02(-2.00%)
Sep 27, 2021 1.020 1.020 1.000 1.000 630 +0.11(+12.36%)
Sep 24, 2021 0.9135 0.9230 0.8900 0.8900 149,832 -0.03(-3.26%)
Sep 23, 2021 0.9500 0.9500 0.9135 0.9200 110,351 -0.04(-4.17%)
Sep 22, 2021 0.9700 1.000 0.9500 0.9600 47,957 -0.02(-1.54%)
Sep 21, 2021 1.010 1.020 0.9700 0.9750 52,543 -0.04(-3.47%)
Sep 20, 2021 1.010 1.100 0.9600 1.010 25,569 +0.01(+1.00%)
Sep 17, 2021 1.050 1.070 1.000 1.000 28,900 -0.11(-9.91%)
Sep 16, 2021 1.110 1.110 1.110 1.110 1,865 -0.03(-2.63%)
Sep 15, 2021 1.140 1.140 1.140 1.140 1,005 +0.06(+5.56%)
Sep 14, 2021 1.080 1.080 1.080 1.080 200 +0.01(+0.93%)
Sep 13, 2021 1.100 1.100 1.070 1.070 7,431 -0.06(-5.31%)
Sep 09, 2021 1.130 1.130 1.130 90 -0.01(-0.88%)
Sep 08, 2021 1.140 1.140 1.140 1.140 2,700 -0.02(-1.72%)
Sep 07, 2021 1.150 1.160 1.150 1.160 1,010 +0.02(+1.75%)
Sep 03, 2021 1.140 1.155 1.140 1.140 2,100 -0.02(-1.72%)
Sep 02, 2021 1.160 1.160 1.160 1.160 3,201 +0.00(+0.00%)
Sep 01, 2021 1.160 1.160 1.130 1.160 2,610 +0.01(+0.87%)
Aug 31, 2021 1.160 1.160 1.150 1.150 604 +0.00(+0.00%)
Aug 30, 2021 1.130 1.150 1.130 1.150 700 +0.00(+0.00%)
Aug 27, 2021 1.140 1.150 1.140 1.150 7,425 -0.01(-0.86%)
Aug 25, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Aug 24, 2021 1.160 1.160 1.160 1.160 2,201 +0.04(+3.57%)
Aug 23, 2021 1.120 1.120 1.120 1.120 180 -0.05(-4.27%)
Aug 20, 2021 1.170 1.170 1.170 1.170 2,001 +0.01(+0.86%)
Aug 19, 2021 1.140 1.160 1.140 1.160 1,300 +0.02(+1.75%)
Aug 17, 2021 1.140 1.140 1.140 20 +0.01(+0.88%)
Aug 16, 2021 1.135 1.135 1.130 1.130 1,001 -0.01(-0.88%)
Aug 12, 2021 1.140 1.140 1.140 0 +0.01(+0.88%)
Aug 10, 2021 1.130 1.130 1.130 1 +0.01(+0.89%)
Aug 09, 2021 1.170 1.185 1.020 1.120 20,395 -0.06(-5.08%)
Aug 06, 2021 1.210 1.215 1.180 1.180 3,600 -0.02(-1.67%)
Aug 03, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 02, 2021 1.185 1.200 1.185 1.200 1,300 +0.02(+1.69%)
Jul 28, 2021 1.180 1.180 1.180 5 +0.02(+1.72%)
Jul 27, 2021 1.160 1.160 1.160 1.160 180 +0.00(+0.00%)
Jul 26, 2021 1.160 1.160 1.160 1.160 22,501 -0.04(-3.33%)
Jul 23, 2021 1.170 1.200 1.170 1.200 7,634 +0.04(+3.45%)
Jul 21, 2021 1.160 1.160 1.160 0 -0.04(-3.33%)
Jul 20, 2021 1.140 1.200 1.140 1.200 4,600 +0.04(+3.45%)
Jul 16, 2021 1.160 1.160 1.160 20 -0.09(-7.20%)
Jul 15, 2021 1.250 1.250 1.250 1.250 110 +0.05(+4.17%)
Jul 14, 2021 1.130 1.200 1.130 1.200 500 +0.03(+2.56%)
Jul 13, 2021 1.165 1.170 1.165 1.170 350 -0.06(-4.88%)
Jul 12, 2021 1.220 1.230 0.9520 1.230 30,148 -0.01(-0.81%)
Jul 09, 2021 1.200 1.240 1.200 1.240 700 -0.01(-0.80%)
Jul 08, 2021 1.250 1.250 1.250 1.250 1,595 +0.05(+4.60%)
Jul 06, 2021 1.195 1.195 1.195 0 -0.05(-4.40%)
Jul 02, 2021 1.315 1.320 1.250 1.250 2,400 -0.06(-4.58%)
Jul 01, 2021 1.220 1.310 1.220 1.310 3,600 -0.02(-1.50%)
Jun 29, 2021 1.330 1.330 1.330 30 +0.12(+9.92%)
Jun 25, 2021 1.210 1.210 1.210 0 -0.04(-3.20%)
Jun 24, 2021 1.250 1.285 1.240 1.250 6,838 -0.07(-5.30%)
Jun 23, 2021 1.320 1.330 1.240 1.320 35,800 +0.00(+0.00%)
Jun 22, 2021 1.310 1.320 1.295 1.320 7,701 +0.02(+1.54%)
Jun 21, 2021 1.240 1.330 1.240 1.300 23,714 +0.03(+2.36%)
Jun 16, 2021 1.270 1.270 1.270 8 +0.04(+3.25%)
Jun 14, 2021 1.230 1.230 1.230 0 -0.02(-1.60%)
Jun 11, 2021 1.280 1.280 1.250 1.250 981 -0.02(-1.96%)
Jun 10, 2021 1.280 1.280 1.270 1.275 963 -0.02(-1.16%)
Jun 09, 2021 1.220 1.300 1.220 1.290 2,929 +0.06(+4.88%)
Jun 08, 2021 1.230 1.230 1.230 1.230 401 +0.01(+0.82%)
Jun 07, 2021 1.215 1.250 1.190 1.220 11,315 +0.01(+0.83%)
Jun 04, 2021 1.210 1.210 1.190 1.210 790 -0.04(-3.20%)
Jun 03, 2021 1.300 1.300 1.250 1.250 3,612 -0.05(-3.85%)
Jun 01, 2021 1.300 1.300 1.300 0 +0.06(+4.84%)
May 28, 2021 1.210 1.240 1.197 1.240 2,100 +0.03(+2.48%)
May 27, 2021 1.150 1.230 1.150 1.210 3,325 +0.02(+1.69%)
May 26, 2021 1.222 1.222 1.190 1.190 3,316 -0.01(-0.84%)
May 24, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
May 21, 2021 1.190 1.190 1.190 1.190 1,065 +0.00(+0.42%)
May 20, 2021 1.200 1.240 1.150 1.185 5,000 -0.04(-3.66%)
May 18, 2021 1.230 1.230 1.230 16 +0.00(+0.00%)
May 14, 2021 1.230 1.230 1.230 2 +0.07(+6.03%)
May 13, 2021 1.160 1.230 1.155 1.160 9,276 -0.04(-3.33%)
May 12, 2021 1.170 1.200 1.160 1.200 3,641 +0.08(+7.14%)
May 11, 2021 1.200 1.200 1.120 1.120 2,305 -0.14(-11.11%)
May 10, 2021 1.290 1.290 1.220 1.260 5,411 -0.02(-1.56%)
May 07, 2021 1.280 1.280 1.280 1.280 135 +0.01(+0.79%)
May 06, 2021 1.190 1.270 1.190 1.270 3,123 +0.00(+0.00%)
May 05, 2021 1.240 1.280 1.240 1.270 2,502 +0.07(+5.83%)
May 04, 2021 1.230 1.230 1.200 1.200 1,900 -0.06(-4.76%)
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.