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 (%)
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%)
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.