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 (%)
Feb 28, 2019 1.070 1.070 1.070 1.070 20,900 -0.02(-1.83%)
Feb 25, 2019 1.090 1.090 1.090 0 -0.01(-0.91%)
Feb 22, 2019 1.120 1.120 1.100 1.100 6,200 -0.02(-1.79%)
Feb 21, 2019 1.080 1.120 1.060 1.120 6,410 -0.01(-0.88%)
Feb 20, 2019 1.130 1.130 1.120 1.130 6,700 +0.21(+22.83%)
Feb 19, 2019 0.9200 0.9200 0.9200 0.9200 100 -0.22(-19.30%)
Feb 13, 2019 1.140 1.140 1.140 0 +0.04(+3.64%)
Feb 12, 2019 1.130 1.170 1.100 1.100 55,007 +0.00(+0.00%)
Feb 11, 2019 1.100 1.100 1.080 1.100 21,700 +0.02(+1.85%)
Feb 08, 2019 1.000 1.120 1.000 1.080 15,900 -0.06(-5.26%)
Feb 07, 2019 1.000 1.140 1.000 1.140 2,400 +0.14(+14.00%)
Feb 06, 2019 1.000 1.000 1.000 1.000 1,100 -0.10(-9.09%)
Feb 05, 2019 1.010 1.100 1.000 1.100 3,200 +0.02(+1.85%)
Feb 04, 2019 1.080 1.080 1.080 1.080 5,800 +0.00(+0.00%)
Feb 01, 2019 1.030 1.080 1.030 1.080 2,000 +0.06(+5.88%)
Jan 31, 2019 0.9900 1.150 0.9900 1.020 2,959 +0.03(+3.03%)
Jan 30, 2019 0.9900 0.9900 0.9900 0.9900 3,000 +0.00(+0.00%)
Jan 29, 2019 0.9900 0.9900 0.8950 0.9900 1,200 +0.00(+0.00%)
Jan 28, 2019 0.9900 0.9900 0.9900 0.9900 2,500 +0.00(+0.00%)
Jan 22, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 11, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jan 09, 2019 1.000 1.000 1.000 0 +0.01(+1.01%)
Jan 08, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 04, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Dec 31, 2018 1.000 1.000 1.000 0 -0.04(-3.85%)
Dec 27, 2018 1.040 1.040 1.040 0 +0.04(+4.00%)
Dec 26, 2018 1.010 1.010 0.9500 1.000 14,901 -0.05(-4.76%)
Dec 24, 2018 1.050 1.050 1.050 8 +0.00(+0.00%)
Dec 21, 2018 0.9800 1.050 0.9800 1.050 900 +0.04(+3.96%)
Dec 20, 2018 1.070 1.070 0.9800 1.010 13,549 -0.13(-11.40%)
Dec 19, 2018 1.140 1.140 1.140 8 +0.00(+0.00%)
Dec 12, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 11, 2018 1.000 1.140 1.000 1.140 1,291 +0.00(+0.44%)
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.