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, 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%)
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.