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

Pharma Bio Serv Inc (OP: PBSV )

0.6550 -0.0300 (-4.38%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 21, 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 (%)
Sep 28, 2018 0.8351 0.9200 0.8351 0.9200 2,300 -0.02(-2.13%)
Sep 27, 2018 0.9399 0.9400 0.9399 0.9400 18,500 +0.00(+0.05%)
Sep 26, 2018 0.7501 0.9399 0.7501 0.9395 6,064 -0.00(-0.03%)
Sep 25, 2018 0.9399 0.9399 0.9398 0.9398 16,200 +0.04(+4.42%)
Sep 24, 2018 0.9300 0.9300 0.8650 0.9000 10,639 -0.04(-4.25%)
Sep 21, 2018 0.8800 0.9400 0.8800 0.9399 38,200 +0.06(+6.81%)
Sep 20, 2018 0.8200 0.8800 0.8200 0.8800 82,945 +0.07(+8.64%)
Sep 19, 2018 0.7600 0.8100 0.7600 0.8100 20,852 +0.06(+8.00%)
Sep 18, 2018 0.7000 0.7600 0.7000 0.7500 47,200 +0.05(+7.14%)
Sep 17, 2018 0.6390 0.7000 0.6390 0.7000 161,145 +0.10(+16.67%)
Sep 11, 2018 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Sep 06, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 05, 2018 0.5900 0.6300 0.5900 0.6300 12,500 -0.01(-1.41%)
Aug 31, 2018 0.6390 0.6390 0.6390 0 +0.04(+6.50%)
Aug 24, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2018 0.5600 0.6000 0.5600 0.6000 1,000 +0.05(+9.09%)
Aug 10, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 09, 2018 0.6000 0.6000 0.6000 0.6000 40,100 +0.00(+0.00%)
Aug 01, 2018 0.6000 0.6000 0.6000 0 -0.02(-3.15%)
Jul 30, 2018 0.6195 0.6195 0.6195 0 -0.02(-2.44%)
Jul 27, 2018 0.5600 0.6350 0.4500 0.6350 14,100 +0.03(+4.10%)
Jul 20, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 10, 2018 0.6100 0.6100 0.6100 0 -0.03(-3.94%)
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.