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

Pharma Bio Serv Inc (OP: PBSV )

0.7350 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 29, 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 (%)
Jan 31, 2024 0.9590 4,221 +0.05(+5.38%)
Jan 30, 2024 1.000 1.070 0.8710 0.9100 21,971 -0.16(-14.95%)
Jan 29, 2024 1.000 1.080 0.9725 1.070 10,961 +0.03(+2.88%)
Jan 26, 2024 1.020 1.050 1.000 1.040 46,499 +0.04(+4.00%)
Jan 25, 2024 1.030 1.030 0.9650 1.000 2,831 +0.12(+13.64%)
Jan 24, 2024 0.9900 1.020 0.8800 0.8800 10,000 -0.16(-15.38%)
Jan 22, 2024 1.040 10 +0.04(+4.00%)
Jan 19, 2024 1.000 1.000 1.000 1.000 510 -0.05(-4.76%)
Jan 16, 2024 1.050 0 +0.00(+0.00%)
Jan 12, 2024 0.9500 1.050 0.9500 1.050 2,375 +0.05(+5.00%)
Jan 11, 2024 0.9050 1.035 0.9050 1.000 5,180 +0.15(+17.51%)
Jan 10, 2024 1.050 1.050 0.8510 0.8510 5,320 -0.05(-5.55%)
Jan 09, 2024 1.070 1.080 0.9010 0.9010 11,349 -0.16(-15.40%)
Jan 08, 2024 1.020 1.070 1.020 1.065 2,015 +0.00(+0.47%)
Jan 05, 2024 1.060 1.060 1.050 1.060 2,177 +0.06(+6.00%)
Jan 03, 2024 1.000 37 -0.05(-4.76%)
Dec 28, 2023 1.050 0 +0.05(+5.23%)
Dec 26, 2023 0.9978 3 -0.09(-8.46%)
Dec 22, 2023 1.020 1.090 1.020 1.090 18,949 +0.09(+9.25%)
Dec 21, 2023 0.9200 1.000 0.9200 0.9977 23,035 +0.09(+9.64%)
Dec 20, 2023 0.9100 0.9100 0.9100 0.9100 750 -0.07(-7.14%)
Dec 19, 2023 1.000 1.000 0.8600 0.9800 600 -0.02(-1.51%)
Dec 13, 2023 0.9950 0 -0.01(-0.50%)
Dec 12, 2023 0.8901 1.000 0.8901 1.000 21,418 +0.06(+6.37%)
Dec 08, 2023 0.9401 1 -0.06(-5.99%)
Dec 05, 2023 1.000 0 +0.17(+20.47%)
Dec 04, 2023 0.9980 0.9980 0.8301 0.8301 611 -0.02(-2.34%)
Dec 01, 2023 0.8200 0.8500 0.8200 0.8500 4,689 -0.04(-4.49%)
Nov 30, 2023 0.8102 0.9000 0.8102 0.8900 8,096 -0.01(-1.11%)
Nov 29, 2023 0.8680 0.9000 0.8680 0.9000 1,402 +0.05(+6.26%)
Nov 28, 2023 0.7600 0.9200 0.7600 0.8470 10,879 +0.03(+3.29%)
Nov 27, 2023 0.9300 0.9300 0.8200 0.8200 3,980 -0.03(-3.53%)
Nov 21, 2023 0.8500 0 -0.13(-13.27%)
Nov 17, 2023 0.9800 89 +0.16(+19.48%)
Nov 16, 2023 0.8202 0.8202 0.8202 0.8202 407 -0.16(-16.31%)
Nov 15, 2023 0.9800 0.9800 0.9800 0.9800 200 +0.05(+5.38%)
Nov 13, 2023 0.9300 0 +0.00(+0.05%)
Nov 09, 2023 0.9295 0 -0.01(-1.12%)
Nov 07, 2023 0.9400 20 +0.08(+9.30%)
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.