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 30, 2014 1.290 1.300 1.290 1.300 9,191 +0.06(+4.84%)
Sep 29, 2014 1.220 1.240 1.220 1.240 3,019 -0.10(-7.46%)
Sep 26, 2014 1.240 1.340 1.230 1.340 31,365 +0.10(+8.06%)
Sep 24, 2014 1.240 1.240 1.240 25 +0.06(+5.08%)
Sep 23, 2014 1.180 1.180 1.180 1.180 1,000 +0.03(+2.61%)
Sep 22, 2014 1.160 1.160 1.150 1.150 12,000 -0.01(-0.86%)
Sep 17, 2014 1.160 1.160 1.160 0 -0.09(-7.20%)
Sep 16, 2014 1.200 1.250 1.200 1.250 3,100 +0.10(+8.70%)
Sep 15, 2014 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Sep 12, 2014 1.200 1.200 1.150 1.150 1,600 -0.03(-2.54%)
Sep 11, 2014 1.200 1.200 1.180 1.180 20,400 -0.02(-1.67%)
Sep 10, 2014 1.200 1.200 1.150 1.200 2,392 +0.00(+0.00%)
Sep 09, 2014 1.250 1.250 1.200 1.200 20,393 -0.19(-13.67%)
Sep 08, 2014 1.200 1.390 1.200 1.390 2,435 +0.19(+15.83%)
Sep 04, 2014 1.200 1.200 1.200 0 +0.02(+1.69%)
Sep 03, 2014 1.170 1.180 1.150 1.180 3,330 +0.01(+0.85%)
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%)
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.