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

Pharma Bio Serv Inc (OP: PBSV )

0.5260 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 12, 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 (%)
Aug 28, 2020 1.050 1.050 1.050 0 +0.02(+1.45%)
Aug 27, 2020 1.035 1.035 1.035 1.035 210 -0.02(-1.43%)
Aug 25, 2020 1.050 1.050 1.050 0 +0.02(+1.94%)
Aug 24, 2020 1.000 1.030 0.9550 1.030 20,255 +0.03(+3.00%)
Aug 21, 2020 1.050 1.050 1.000 1.000 3,000 -0.06(-5.66%)
Aug 20, 2020 1.010 1.080 1.010 1.060 1,605 +0.04(+3.92%)
Aug 19, 2020 1.020 1.020 1.020 15 +0.00(+0.00%)
Aug 18, 2020 1.020 1.020 1.020 1.020 100 -0.01(-0.97%)
Aug 17, 2020 1.010 1.030 1.010 1.030 1,900 -0.02(-1.90%)
Aug 14, 2020 1.050 1.050 1.050 4 +0.00(+0.00%)
Aug 13, 2020 1.050 1.050 1.050 1.050 1,029 +0.04(+3.96%)
Aug 12, 2020 1.070 1.070 1.010 1.010 1,219 +0.02(+2.02%)
Aug 11, 2020 1.075 1.090 0.9700 0.9900 8,746 -0.07(-6.60%)
Aug 10, 2020 1.050 1.090 1.025 1.060 21,800 +0.01(+0.95%)
Aug 07, 2020 1.050 1.050 1.050 1.050 5,100 +0.00(+0.00%)
Aug 06, 2020 1.050 1.050 1.020 1.050 8,551 +0.01(+0.96%)
Aug 05, 2020 1.000 1.040 1.000 1.040 3,053 +0.07(+7.22%)
Aug 04, 2020 0.9850 0.9850 0.9700 0.9700 13,525 -0.03(-3.01%)
Aug 03, 2020 1.030 1.030 1.000 1.000 21,732 +0.00(+0.01%)
Jul 31, 2020 1.030 1.030 1.000 1.000 4,100 -0.03(-2.91%)
Jul 30, 2020 1.030 1.030 1.030 25 +0.00(+0.00%)
Jul 29, 2020 1.030 1.030 0.9100 1.030 8,508 +0.00(+0.00%)
Jul 28, 2020 0.9000 1.030 0.9000 1.030 1,667 +0.09(+8.99%)
Jul 27, 2020 0.9450 0.9450 0.9450 7 +0.00(+0.00%)
Jul 24, 2020 0.9000 0.9900 0.8900 0.9450 43,000 +0.01(+0.53%)
Jul 23, 2020 0.9400 0.9400 0.9400 10 +0.00(+0.00%)
Jul 22, 2020 0.9500 0.9500 0.9400 0.9400 1,289 -0.01(-1.05%)
Jul 21, 2020 0.9500 0.9500 0.9500 7 +0.00(+0.00%)
Jul 20, 2020 0.9000 0.9900 0.8800 0.9500 80,756 +0.05(+5.56%)
Jul 17, 2020 0.9000 0.9000 0.9000 0.9000 50,000 -0.04(-4.26%)
Jul 16, 2020 0.9400 0.9400 0.9400 140 +0.00(+0.00%)
Jul 15, 2020 0.9700 0.9700 0.8700 0.9400 9,950 +0.04(+4.44%)
Jul 14, 2020 0.9000 0.9000 0.9000 0.9000 26,541 +0.02(+2.27%)
Jul 13, 2020 0.9700 0.9700 0.8450 0.8800 99,801 -0.09(-9.28%)
Jul 10, 2020 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Jul 09, 2020 0.9800 0.9800 0.9700 0.9700 4,000 -0.01(-1.02%)
Jul 08, 2020 0.9400 0.9800 0.9400 0.9800 1,505 +0.03(+3.16%)
Jul 06, 2020 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jul 02, 2020 0.8500 0.9000 0.8500 0.9000 51,000 +0.06(+6.51%)
Jul 01, 2020 0.8500 0.8500 0.8450 0.8450 32,250 -0.01(-0.59%)
Jun 30, 2020 0.8626 0.8626 0.8305 0.8500 80,764 +0.03(+3.66%)
Jun 29, 2020 0.8200 0.8200 0.8200 5 +0.00(+0.00%)
Jun 26, 2020 0.8200 0.8200 0.8200 0.8200 7,000 -0.01(-1.20%)
Jun 25, 2020 0.8400 0.8400 0.8300 0.8300 1,637 -0.01(-1.19%)
Jun 24, 2020 0.8400 0.8400 0.8400 0.8400 3,725 +0.00(+0.00%)
Jun 23, 2020 0.8400 0.8400 0.8400 0.8400 7,002 -0.01(-1.18%)
Jun 22, 2020 0.8350 0.8500 0.8325 0.8500 21,695 +0.00(+0.00%)
Jun 19, 2020 0.8800 0.8800 0.8500 0.8500 600 +0.01(+1.19%)
Jun 18, 2020 0.8310 0.8500 0.8300 0.8400 77,402 +0.01(+1.08%)
Jun 17, 2020 0.8500 0.8500 0.8250 0.8310 28,266 -0.02(-2.24%)
Jun 16, 2020 0.8300 0.8500 0.8300 0.8500 16,732 +0.03(+3.66%)
Jun 15, 2020 0.8100 0.8200 0.7600 0.8200 12,932 -0.03(-3.53%)
Jun 12, 2020 0.9300 0.9300 0.8500 0.8500 11,000 +0.00(+0.00%)
Jun 11, 2020 0.8010 0.8500 0.8010 0.8500 838 +0.03(+3.03%)
Jun 10, 2020 0.8500 0.8500 0.8250 0.8250 5,856 +0.01(+0.61%)
Jun 09, 2020 0.8500 0.8500 0.8199 0.8200 30,061 -0.02(-2.03%)
Jun 08, 2020 0.8700 0.8700 0.8370 0.8370 6,392 -0.01(-1.53%)
Jun 05, 2020 0.8500 0.8500 0.8499 0.8500 3,600 +0.01(+1.19%)
Jun 04, 2020 0.8400 0.8400 0.8400 0.8400 1,755 +0.02(+1.82%)
Jun 02, 2020 0.8250 0.8250 0.8250 0 +0.01(+0.61%)
May 29, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 28, 2020 0.8200 0.8200 0.8200 0.8200 502 -0.03(-3.53%)
May 27, 2020 0.8500 0.8500 0.8500 0.8500 862 +0.00(+0.00%)
May 26, 2020 0.8500 0.8500 0.8500 0.8500 230 +0.00(+0.00%)
May 21, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.03%)
May 20, 2020 0.8200 0.8250 0.6208 0.8250 20,225 -0.03(-2.94%)
May 19, 2020 0.8500 0.8500 0.8500 0.8500 6,420 +0.00(+0.00%)
May 18, 2020 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
May 15, 2020 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
May 14, 2020 0.8500 0.8500 0.8500 0.8500 2,005 +0.00(+0.00%)
May 13, 2020 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
May 12, 2020 0.8300 0.8500 0.8300 0.8500 6,419 -0.02(-2.30%)
May 11, 2020 0.8700 0.8700 0.8700 70 +0.00(+0.00%)
May 08, 2020 0.8400 0.8700 0.8000 0.8700 12,000 +0.02(+2.35%)
May 07, 2020 0.8500 0.8500 0.8500 0.8500 2,800 +0.01(+1.19%)
May 05, 2020 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
May 04, 2020 0.8400 0.8500 0.8400 0.8500 5,025 +0.00(+0.00%)
Apr 30, 2020 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Apr 29, 2020 0.8500 0.8500 0.8400 0.8400 4,507 -0.01(-1.18%)
Apr 28, 2020 0.8500 0.8500 0.8500 0.8500 16,127 +0.00(+0.00%)
Apr 27, 2020 0.8500 0.8500 0.8500 0.8500 31,522 +0.00(+0.00%)
Apr 24, 2020 0.8500 0.8500 0.8500 0.8500 10,100 +0.00(+0.00%)
Apr 23, 2020 0.8500 0.8500 0.8500 0.8500 11,004 +0.00(+0.00%)
Apr 22, 2020 0.8500 0.8500 0.8350 0.8500 60,005 +0.03(+3.91%)
Apr 21, 2020 0.8180 0.8180 0.8180 0.8180 580 -0.03(-3.76%)
Apr 20, 2020 0.8500 0.8500 0.8500 5 +0.00(+0.00%)
Apr 17, 2020 0.8600 0.8600 0.8200 0.8500 62,200 +0.00(+0.00%)
Apr 16, 2020 0.8500 0.8750 0.8200 0.8500 23,579 +0.00(+0.00%)
Apr 15, 2020 0.9000 0.9000 0.8125 0.8500 31,584 -0.11(-11.46%)
Apr 14, 2020 0.9200 0.9700 0.9200 0.9600 12,053 +0.06(+6.67%)
Apr 13, 2020 0.8400 0.9000 0.8400 0.9000 8,386 +0.07(+8.43%)
Apr 09, 2020 0.8300 0.8500 0.8150 0.8300 10,800 -0.01(-1.19%)
Apr 08, 2020 0.8400 0.8400 0.8400 22 +0.00(+0.00%)
Apr 07, 2020 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Apr 06, 2020 0.8400 0.8500 0.8400 0.8400 10,300 +0.01(+1.20%)
Apr 03, 2020 0.8300 0.8300 0.8300 81 +0.00(+0.00%)
Apr 02, 2020 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.22%)
Apr 01, 2020 0.8100 0.8200 0.8100 0.8200 1,700 +0.00(+0.00%)
Mar 30, 2020 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Mar 27, 2020 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-0.63%)
Mar 26, 2020 0.8500 0.8500 0.7000 0.7950 5,688 -0.01(-0.63%)
Mar 25, 2020 0.7400 0.8000 0.7350 0.8000 9,076 +0.18(+29.03%)
Mar 24, 2020 0.6200 0.6200 0.6200 0.6200 2,000 -0.06(-8.82%)
Mar 23, 2020 0.8300 0.8300 0.6800 0.6800 1,103 +0.03(+4.62%)
Mar 18, 2020 0.6500 0.6500 0.6500 0 -0.19(-22.62%)
Mar 17, 2020 0.6900 0.8400 0.6300 0.8400 7,900 +0.08(+10.53%)
Mar 13, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 12, 2020 0.7200 0.7600 0.7200 0.7600 1,175 -0.09(-10.59%)
Mar 10, 2020 0.8500 0.8500 0.8500 0 -0.01(-1.15%)
Mar 09, 2020 0.8600 0.8600 0.8599 0.8599 293 +0.01(+1.16%)
Mar 05, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 04, 2020 0.6000 0.8500 0.6000 0.8500 2,000 +0.00(+0.00%)
Mar 03, 2020 0.8050 0.8500 0.8050 0.8500 1,560 +0.00(+0.00%)
Mar 02, 2020 0.8500 0.8500 0.8500 0.8500 254 +0.00(+0.00%)
Feb 27, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 26, 2020 0.8500 0.8500 0.8500 6 +0.00(+0.00%)
Feb 24, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 19, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 04, 2020 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Feb 03, 2020 0.9100 0.9100 0.9100 0.9100 2,800 +0.06(+7.06%)
Jan 31, 2020 0.8500 0.8500 0.8500 0.8500 1,300 +0.03(+3.03%)
Jan 30, 2020 0.8250 0.8250 0.8250 0.8250 170 -0.11(-11.29%)
Jan 29, 2020 0.9300 0.9300 0.9300 16 +0.00(+0.00%)
Jan 28, 2020 0.9300 0.9300 0.9300 0.9300 136 +0.05(+5.69%)
Jan 22, 2020 0.8799 0.8799 0.8799 0 -0.04(-4.35%)
Jan 21, 2020 0.9199 0.9199 0.9199 45 +0.00(+0.00%)
Jan 17, 2020 0.9199 0.9199 0.9199 0.9199 600 +0.16(+21.28%)
Jan 14, 2020 0.7585 0.7585 0.7585 0 +0.00(+0.00%)
Jan 13, 2020 0.7585 0.7585 0.7585 0.7585 1,000 -0.00(-0.20%)
Jan 08, 2020 0.7600 0.7600 0.7600 0 -0.17(-18.28%)
Jan 07, 2020 0.9399 0.9399 0.9300 0.9300 1,210 +0.16(+20.09%)
Jan 06, 2020 0.7870 0.7870 0.7744 0.7744 445 -0.18(-18.48%)
Jan 03, 2020 0.9500 0.9500 0.9500 0.9500 1,000 +0.08(+9.20%)
Dec 31, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.01%)
Dec 27, 2019 0.8699 0.8699 0.8699 0 +0.00(+0.00%)
Dec 16, 2019 0.8699 0.8699 0.8699 0 +0.00(+0.00%)
Dec 13, 2019 0.8699 0.8699 0.8699 0.8699 100 -0.00(-0.01%)
Dec 09, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Dec 06, 2019 0.8700 0.8700 0.8700 0.8700 600 +0.14(+19.18%)
Dec 05, 2019 0.7300 0.7300 0.7300 0.7300 18,283 +0.00(+0.00%)
Dec 03, 2019 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Dec 02, 2019 0.7200 0.7200 0.7200 0.7200 700 -0.01(-1.37%)
Nov 27, 2019 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Nov 26, 2019 0.7400 0.7400 0.7400 0.7400 6,700 +0.01(+1.37%)
Nov 21, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 20, 2019 0.7500 0.7500 0.7300 0.7300 5,680 -0.02(-2.67%)
Nov 19, 2019 0.7500 0.7500 0.7500 0.7500 100 +0.10(+15.10%)
Nov 18, 2019 0.7500 0.7500 0.6516 0.6516 2,900 -0.11(-14.54%)
Nov 13, 2019 0.7625 0.7625 0.7625 0 -0.01(-1.61%)
Nov 12, 2019 0.7749 0.7750 0.7325 0.7750 7,606 +0.00(+0.00%)
Nov 08, 2019 0.7750 0.7750 0.7750 0 +0.00(+0.00%)
Nov 07, 2019 0.7750 0.7750 0.7750 90 +0.00(+0.00%)
Nov 06, 2019 0.8200 0.8200 0.7750 0.7750 3,550 -0.09(-10.65%)
Nov 04, 2019 0.8674 0.8674 0.8674 0 +0.00(+0.00%)
Nov 01, 2019 0.8750 0.8750 0.8674 0.8674 4,900 -0.01(-0.87%)
Oct 31, 2019 0.8500 0.8750 0.8500 0.8750 2,100 -0.01(-0.57%)
Oct 30, 2019 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Oct 29, 2019 0.8400 0.8800 0.8400 0.8800 4,100 +0.00(+0.00%)
Oct 28, 2019 0.8300 0.8801 0.8300 0.8800 23,400 +0.10(+12.82%)
Oct 21, 2019 0.7800 0.7800 0.7800 0 -0.06(-7.14%)
Oct 18, 2019 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Oct 16, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 15, 2019 0.7900 0.8500 0.7900 0.8500 1,100 +0.09(+11.83%)
Oct 11, 2019 0.7601 0.7601 0.7601 0 -0.12(-13.62%)
Oct 10, 2019 0.9350 0.9350 0.8600 0.8800 5,601 +0.02(+2.30%)
Oct 08, 2019 0.8602 0.8602 0.8602 0 -0.02(-2.25%)
Oct 04, 2019 0.8800 0.8800 0.8800 0 -0.11(-11.11%)
Oct 03, 2019 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Sep 23, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Sep 20, 2019 1.000 1.000 1.000 75 +0.00(+0.00%)
Sep 18, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 17, 2019 0.8500 1.000 0.8500 1.000 1,300 +0.01(+1.01%)
Sep 16, 2019 0.9900 0.9900 0.9900 0.9900 400 +0.00(+0.00%)
Sep 13, 2019 0.9900 0.9900 0.9900 0.9900 1,000 +0.01(+1.02%)
Sep 12, 2019 0.8100 0.9800 0.8100 0.9800 1,952 -0.01(-1.01%)
Sep 11, 2019 0.9900 0.9900 0.9900 0.9900 1,000 +0.14(+17.02%)
Sep 10, 2019 0.8500 0.8500 0.8460 0.8460 1,350 -0.10(-10.95%)
Sep 09, 2019 0.9500 0.9500 0.9500 0.9500 100 +0.01(+0.53%)
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.