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 (%)
Aug 29, 2014 1.170 1.170 1.170 0 -0.08(-6.40%)
Aug 28, 2014 1.240 1.250 1.240 1.250 5,000 +0.09(+7.76%)
Aug 27, 2014 1.200 1.200 1.160 1.160 1,908 -0.04(-3.33%)
Aug 26, 2014 1.250 1.250 1.200 12,774 -0.05(-4.00%)
Aug 25, 2014 1.120 1.250 1.100 1.250 1,350 +0.08(+6.84%)
Aug 22, 2014 1.170 1.170 1.170 1.170 10,000 -0.03(-2.50%)
Aug 21, 2014 1.200 1.200 1.200 1.200 10,000 +0.02(+1.69%)
Aug 20, 2014 1.180 1.180 1.180 1.180 10,000 -0.05(-4.07%)
Aug 15, 2014 1.230 1.230 1.230 0 +0.08(+6.96%)
Aug 12, 2014 1.150 1.150 1.150 0 -0.08(-6.50%)
Aug 08, 2014 1.230 1.230 1.230 0 +0.03(+2.50%)
Aug 07, 2014 1.200 1.200 1.200 1.200 120 +0.10(+9.09%)
Aug 05, 2014 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 04, 2014 1.140 1.140 1.100 1.100 1,200 -0.07(-5.98%)
Aug 01, 2014 1.240 1.240 1.170 1.170 800 -0.07(-5.65%)
Jul 31, 2014 1.180 1.240 1.140 1.240 3,500 -0.03(-2.36%)
Jul 30, 2014 1.250 1.270 1.250 1.270 3,200 +0.02(+1.60%)
Jul 28, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 25, 2014 1.250 1.250 1.250 1.250 300 +0.00(+0.00%)
Jul 23, 2014 1.270 1.270 1.250 1.250 3,000 -0.02(-1.57%)
Jul 22, 2014 1.250 1.270 1.220 1.270 7,450 +0.05(+4.10%)
Jul 21, 2014 1.250 1.250 1.220 1.220 1,500 -0.03(-2.40%)
Jul 18, 2014 1.200 1.250 1.190 1.250 9,900 +0.11(+9.65%)
Jul 17, 2014 1.200 1.200 1.140 1.140 4,500 -0.13(-10.24%)
Jul 16, 2014 1.270 1.270 1.270 1.270 1,500 -0.04(-3.05%)
Jul 15, 2014 1.200 1.330 1.150 1.310 9,840 +0.07(+5.65%)
Jul 14, 2014 1.160 1.240 1.160 1.240 1,786 +0.06(+5.08%)
Jul 10, 2014 1.180 1.180 1.180 0 -0.04(-3.28%)
Jul 09, 2014 1.200 1.220 1.200 1.220 1,500 +0.02(+1.67%)
Jul 08, 2014 1.260 1.260 1.200 1.200 67,990 -0.15(-11.11%)
Jul 03, 2014 1.350 1.350 1.350 0 +0.05(+3.85%)
Jul 02, 2014 1.310 1.350 1.300 1.300 216,477 -0.01(-0.76%)
Jul 01, 2014 1.310 1.310 1.310 1.310 4,000 +0.01(+0.77%)
Jun 30, 2014 1.300 1.320 1.300 1.300 18,900 +0.02(+1.56%)
Jun 27, 2014 1.320 1.320 1.260 1.280 8,070 +0.03(+2.40%)
Jun 26, 2014 1.220 1.250 1.140 1.250 5,206 +0.03(+2.46%)
Jun 25, 2014 1.300 1.430 0.8000 1.220 42,519 -0.04(-3.17%)
Jun 24, 2014 1.300 1.350 1.240 1.260 36,029 -0.09(-6.67%)
Jun 23, 2014 1.400 1.400 1.350 1.350 4,030 -0.05(-3.57%)
Jun 20, 2014 1.400 1.400 1.400 1.400 1,592 -0.05(-3.45%)
Jun 19, 2014 1.450 1.450 1.450 1.450 400 +0.05(+3.57%)
Jun 18, 2014 1.350 1.560 1.350 1.400 35,347 +0.14(+11.11%)
Jun 17, 2014 1.610 1.610 1.250 1.260 28,255 -0.34(-21.25%)
Jun 16, 2014 1.750 1.750 1.600 1.600 8,500 -0.05(-3.03%)
Jun 13, 2014 1.670 1.670 1.650 1.650 3,000 -0.15(-8.33%)
Jun 12, 2014 1.700 1.800 1.670 1.800 4,467 +0.00(+0.00%)
Jun 11, 2014 1.750 1.800 1.750 1.800 13,783 +0.13(+7.78%)
Jun 10, 2014 1.660 1.700 1.660 1.670 4,252 -0.06(-3.47%)
Jun 04, 2014 1.730 1.730 1.730 1.730 0 -0.07(-3.89%)
Jun 03, 2014 1.800 1.800 1.800 1.800 1,100 +0.00(+0.00%)
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.