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

Pharma Bio Serv Inc (OP: PBSV )

0.7000 +0.0150 (+2.19%)
Streaming Delayed Price Updated: 10:01 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 (%)
Apr 29, 2021 1.290 1.290 1.290 0 +0.08(+6.61%)
Apr 28, 2021 1.245 1.245 1.210 1.210 4,200 +0.00(+0.00%)
Apr 27, 2021 1.210 1.210 1.210 1.210 100 -0.08(-6.20%)
Apr 26, 2021 1.120 1.290 1.120 1.290 408 +0.04(+3.20%)
Apr 23, 2021 1.240 1.330 1.240 1.250 11,400 +0.01(+1.21%)
Apr 22, 2021 1.235 1.235 1.230 1.235 5,065 -0.00(-0.40%)
Apr 21, 2021 1.240 1.240 1.240 1.240 1,000 +0.00(+0.00%)
Apr 20, 2021 1.240 1.240 1.240 1.240 185 +0.02(+1.64%)
Apr 19, 2021 1.230 1.230 1.220 1.220 3,730 +0.00(+0.00%)
Apr 16, 2021 1.230 1.230 1.220 1.220 2,000 +0.00(+0.00%)
Apr 15, 2021 1.220 1.220 1.220 1.220 127 -0.03(-2.40%)
Apr 14, 2021 1.250 1.250 1.170 1.250 3,936 -0.03(-2.34%)
Apr 13, 2021 1.280 1.280 1.160 1.280 2,480 +0.11(+9.40%)
Apr 12, 2021 1.250 1.250 1.170 1.170 7,111 -0.06(-4.88%)
Apr 09, 2021 1.210 1.230 1.210 1.230 1,100 -0.01(-0.81%)
Apr 08, 2021 1.200 1.300 1.200 1.240 1,615 -0.02(-1.59%)
Apr 07, 2021 1.275 1.275 1.260 1.260 1,332 -0.02(-1.56%)
Apr 06, 2021 1.280 1.280 1.280 47 +0.00(+0.00%)
Apr 05, 2021 1.250 1.280 1.250 1.280 1,028 +0.06(+4.92%)
Apr 01, 2021 1.220 1.220 1.220 1.220 200 -0.01(-0.81%)
Mar 31, 2021 1.160 1.250 1.160 1.230 36,924 +0.00(+0.00%)
Mar 30, 2021 1.160 1.230 1.160 1.230 3,945 +0.03(+2.50%)
Mar 29, 2021 1.200 1.230 1.180 1.200 21,667 +0.02(+1.69%)
Mar 26, 2021 1.190 1.225 1.140 1.180 8,600 -0.04(-3.28%)
Mar 25, 2021 1.220 1.220 1.220 1.220 884 -0.02(-1.61%)
Mar 24, 2021 1.150 1.250 1.150 1.240 10,202 +0.09(+7.83%)
Mar 23, 2021 1.120 1.240 1.120 1.150 23,587 -0.08(-6.50%)
Mar 22, 2021 1.310 1.310 1.180 1.230 24,752 -0.04(-3.15%)
Mar 19, 2021 1.200 1.330 1.180 1.270 33,600 +0.11(+9.48%)
Mar 18, 2021 1.370 1.500 1.000 1.160 488,338 -0.43(-27.04%)
Mar 17, 2021 1.590 1.590 1.590 1.590 336 +0.25(+18.66%)
Mar 16, 2021 1.550 1.550 1.340 519 -0.21(-13.55%)
Mar 15, 2021 1.465 1.640 1.465 1.550 1,650 +0.04(+2.65%)
Mar 12, 2021 1.500 1.540 1.470 1.510 1,900 +0.06(+4.14%)
Mar 11, 2021 1.478 1.478 1.370 1.450 4,441 -0.01(-0.68%)
Mar 09, 2021 1.460 1.460 1.460 1.460 240 +0.00(+0.00%)
Mar 08, 2021 1.461 1.461 1.460 1.460 1,100 -0.01(-0.68%)
Mar 05, 2021 1.470 1.470 1.470 1.470 1,000 +0.00(+0.00%)
Mar 04, 2021 1.470 1.590 1.470 1.470 3,187 +0.01(+0.68%)
Mar 03, 2021 1.500 1.520 1.460 1.460 5,850 -0.14(-8.75%)
Mar 02, 2021 1.600 1.600 1.600 1.600 280 +0.05(+3.23%)
Mar 01, 2021 1.500 1.550 1.430 1.550 18,308 +0.05(+3.33%)
Feb 26, 2021 1.500 1.500 1.500 1.500 2,600 +0.04(+2.74%)
Feb 25, 2021 1.460 1.460 1.460 1.460 3,056 -0.04(-2.67%)
Feb 24, 2021 1.500 1.500 1.500 1.500 2,563 +0.00(+0.00%)
Feb 23, 2021 1.496 1.500 1.490 1.500 812 +0.02(+1.35%)
Feb 22, 2021 1.540 1.570 1.450 1.480 3,411 -0.03(-1.99%)
Feb 19, 2021 1.590 1.600 1.510 1.510 17,500 +0.00(+0.00%)
Feb 18, 2021 1.526 1.550 1.450 1.510 12,004 -0.05(-3.21%)
Feb 17, 2021 1.500 1.870 1.500 1.560 17,176 +0.06(+4.00%)
Feb 16, 2021 1.470 1.510 1.470 1.500 13,542 +0.03(+2.04%)
Feb 12, 2021 1.620 1.640 1.360 1.470 11,000 -0.11(-6.96%)
Feb 11, 2021 1.440 1.660 1.340 1.580 36,305 -0.76(-32.48%)
Feb 10, 2021 1.270 2.340 1.260 2.340 177,843 +1.08(+85.71%)
Feb 09, 2021 1.220 1.300 1.210 1.260 104,023 +0.05(+4.00%)
Feb 08, 2021 1.360 1.390 0.8800 1.212 127,998 -0.14(-10.26%)
Feb 05, 2021 1.410 1.410 1.350 1.350 700 +0.00(+0.00%)
Feb 04, 2021 1.350 1.400 1.270 1.350 2,841 +0.09(+7.14%)
Feb 03, 2021 1.330 1.330 1.260 1.260 2,677 -0.09(-6.67%)
Feb 02, 2021 1.350 1.350 1.330 1.350 13,401 +0.12(+9.76%)
Feb 01, 2021 1.220 1.230 1.210 1.230 20,846 +0.03(+2.50%)
Jan 29, 2021 1.370 1.370 1.200 1.200 1,800 -0.15(-11.11%)
Jan 28, 2021 1.330 1.360 1.200 1.350 24,260 +0.10(+8.00%)
Jan 27, 2021 1.363 1.380 1.250 1.250 2,293 -0.05(-3.85%)
Jan 26, 2021 1.300 1.300 1.200 1.300 3,356 -0.09(-6.47%)
Jan 25, 2021 1.333 2.340 1.250 1.390 18,884 -0.01(-0.71%)
Jan 22, 2021 1.330 1.400 1.140 1.400 4,000 +0.00(+0.00%)
Jan 21, 2021 1.450 1.450 1.400 1.400 1,178 -0.03(-2.10%)
Jan 20, 2021 1.430 1.440 1.400 1.430 7,333 +0.05(+3.62%)
Jan 19, 2021 1.450 1.450 1.360 1.380 15,794 -0.09(-6.12%)
Jan 15, 2021 1.390 1.470 1.390 1.470 2,100 +0.16(+12.21%)
Jan 14, 2021 1.360 1.470 1.310 1.310 33,336 +0.01(+0.77%)
Jan 13, 2021 1.340 1.340 1.280 1.300 41,705 +0.08(+6.56%)
Jan 12, 2021 1.270 1.270 1.220 1.220 2,021 -0.18(-12.86%)
Jan 08, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 07, 2021 1.360 1.400 1.220 1.400 7,150 +0.00(+0.00%)
Jan 06, 2021 1.450 1.450 1.360 1.400 13,458 -0.05(-3.45%)
Jan 05, 2021 1.405 1.450 1.405 1.450 1,521 +0.00(+0.00%)
Jan 04, 2021 1.450 1.455 1.450 1.450 1,006 +0.00(+0.00%)
Dec 31, 2020 1.450 1.450 1.450 110 +0.10(+7.41%)
Dec 30, 2020 1.350 1.350 1.350 1.350 110 -0.10(-6.90%)
Dec 29, 2020 1.450 1.470 1.415 1.450 760 +0.02(+1.40%)
Dec 28, 2020 1.378 1.430 1.378 1.430 202 +0.01(+1.06%)
Dec 24, 2020 1.455 1.455 1.415 1.415 900 -0.03(-2.41%)
Dec 23, 2020 1.375 1.450 1.375 1.450 873 +0.05(+3.57%)
Dec 22, 2020 1.400 1.400 1.400 1.400 7,636 +0.07(+5.26%)
Dec 21, 2020 1.360 1.375 1.220 1.330 1,315 -0.07(-5.00%)
Dec 18, 2020 1.330 1.400 1.330 1.400 200 +0.02(+1.78%)
Dec 17, 2020 1.375 1.375 1.375 1.375 277 +0.00(+0.00%)
Dec 16, 2020 1.375 1.375 1.375 1.375 300 -0.01(-1.04%)
Dec 15, 2020 1.300 1.390 1.300 1.390 2,801 +0.12(+9.45%)
Dec 14, 2020 1.325 1.400 1.270 1.270 3,571 -0.06(-4.51%)
Dec 11, 2020 1.330 1.360 1.290 1.330 17,800 -0.03(-2.21%)
Dec 09, 2020 1.360 1.360 1.360 0 -0.04(-2.86%)
Dec 07, 2020 1.400 1.400 1.400 0 +0.01(+0.73%)
Dec 04, 2020 1.390 1.390 1.390 1.390 200 -0.00(-0.01%)
Dec 03, 2020 1.390 1.390 1.390 1.390 100 +0.01(+0.72%)
Dec 02, 2020 1.380 1.380 1.380 1.380 410 +0.03(+2.22%)
Dec 01, 2020 1.350 1.350 1.350 1.350 200 -0.05(-3.57%)
Nov 30, 2020 1.360 1.420 1.360 1.400 2,025 +0.04(+2.94%)
Nov 27, 2020 1.360 1.360 1.360 1.360 700 +0.01(+0.74%)
Nov 25, 2020 1.350 1.350 1.350 50 +0.00(+0.00%)
Nov 24, 2020 1.350 1.350 1.350 1.350 1,703 +0.21(+17.90%)
Nov 23, 2020 1.300 1.300 1.130 1.145 2,700 -0.22(-15.81%)
Nov 20, 2020 1.360 1.360 1.360 70 +0.00(+0.00%)
Nov 19, 2020 1.360 1.360 1.360 2 +0.00(+0.00%)
Nov 18, 2020 1.340 1.360 1.340 1.360 538 +0.02(+1.49%)
Nov 17, 2020 1.340 1.340 1.340 1.340 375 +0.00(+0.00%)
Nov 16, 2020 1.340 1.340 1.340 2 +0.00(+0.00%)
Nov 13, 2020 1.340 1.340 1.340 70 +0.00(+0.00%)
Nov 11, 2020 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 10, 2020 1.340 1.340 1.340 1.340 100 +0.00(+0.00%)
Nov 09, 2020 1.340 1.340 1.340 1.340 111 +0.00(+0.00%)
Nov 06, 2020 1.300 1.340 1.275 1.340 8,500 +0.09(+7.20%)
Nov 05, 2020 1.340 1.340 1.250 1.250 9,940 +0.03(+2.46%)
Nov 04, 2020 1.220 1.220 1.220 1.220 520 -0.12(-8.96%)
Nov 03, 2020 1.280 1.340 1.280 1.340 1,015 +0.08(+6.35%)
Nov 02, 2020 1.180 1.280 1.180 1.260 17,380 -0.03(-2.33%)
Oct 30, 2020 1.290 1.290 1.290 1.290 200 +0.01(+0.78%)
Oct 29, 2020 1.230 1.280 1.160 1.280 2,300 +0.05(+4.07%)
Oct 28, 2020 1.260 1.325 1.220 1.230 6,272 -0.08(-6.11%)
Oct 27, 2020 1.310 1.400 1.260 1.310 5,579 -0.05(-3.68%)
Oct 26, 2020 1.280 1.400 1.280 1.360 7,063 -0.03(-2.16%)
Oct 23, 2020 1.300 1.390 1.300 1.390 2,400 +0.05(+3.73%)
Oct 22, 2020 1.350 1.350 1.300 1.340 2,235 +0.00(+0.00%)
Oct 21, 2020 1.310 1.350 1.295 1.340 10,441 +0.01(+0.75%)
Oct 20, 2020 1.420 1.420 1.250 1.330 8,011 +0.06(+4.72%)
Oct 19, 2020 1.310 1.420 1.260 1.270 9,928 -0.15(-10.56%)
Oct 16, 2020 1.360 1.420 1.360 1.420 1,100 +0.07(+5.19%)
Oct 15, 2020 1.350 1.350 1.350 1.350 190 -0.08(-5.59%)
Oct 14, 2020 1.430 1.430 1.430 1.430 130 +0.00(+0.00%)
Oct 13, 2020 1.310 1.430 1.310 1.430 895 -0.01(-0.69%)
Oct 12, 2020 1.450 1.450 1.440 1.440 461 -0.01(-0.69%)
Oct 09, 2020 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Oct 08, 2020 1.450 1.450 1.450 1.450 172 +0.00(+0.00%)
Oct 07, 2020 1.400 1.450 1.400 1.450 405 +0.09(+7.01%)
Oct 06, 2020 1.310 1.460 1.310 1.355 1,605 +0.04(+3.44%)
Oct 05, 2020 1.300 1.310 1.230 1.310 1,769 +0.02(+1.55%)
Oct 02, 2020 1.290 1.300 1.290 1.290 2,300 +0.00(+0.00%)
Oct 01, 2020 1.300 1.300 1.230 1.290 7,321 +0.00(+0.00%)
Sep 30, 2020 1.290 1.290 1.240 1.290 2,825 +0.04(+2.79%)
Sep 29, 2020 1.290 1.290 1.255 1.255 345 -0.04(-2.71%)
Sep 28, 2020 1.290 1.310 1.230 1.290 3,882 +0.01(+0.78%)
Sep 25, 2020 1.290 1.290 1.230 1.280 500 -0.02(-1.54%)
Sep 24, 2020 1.305 1.305 1.290 1.300 2,499 +0.01(+0.78%)
Sep 23, 2020 1.290 1.290 1.290 1.290 756 +0.17(+15.18%)
Sep 22, 2020 1.240 1.290 1.120 1.120 2,118 -0.11(-8.94%)
Sep 21, 2020 1.180 1.230 1.180 1.230 8,242 +0.08(+6.96%)
Sep 18, 2020 1.280 1.290 1.150 1.150 13,400 -0.14(-10.85%)
Sep 17, 2020 1.170 1.290 1.170 1.290 1,657 +0.02(+1.57%)
Sep 16, 2020 1.190 1.270 1.130 1.270 10,359 +0.10(+8.55%)
Sep 15, 2020 1.010 1.200 1.010 1.170 21,527 +0.15(+14.15%)
Sep 14, 2020 1.025 1.025 1.025 1.025 100 +0.00(+0.49%)
Sep 11, 2020 1.040 1.040 0.8600 1.020 3,300 +0.04(+4.08%)
Sep 10, 2020 0.9800 0.9800 0.9800 0.9800 100 -0.04(-3.92%)
Sep 09, 2020 1.010 1.020 1.010 1.020 4,833 +0.02(+2.00%)
Sep 08, 2020 1.000 1.000 0.9900 1.000 6,293 -0.01(-0.99%)
Sep 04, 2020 1.000 1.010 1.000 1.010 3,900 -0.02(-1.94%)
Sep 03, 2020 1.030 1.030 1.030 1.030 2,400 -0.02(-1.90%)
Sep 02, 2020 1.050 1.050 1.050 1.050 2,000 +0.00(+0.00%)
Sep 01, 2020 1.050 1.050 1.050 1.050 104 +0.00(+0.00%)
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%)
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.