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 (%)
Nov 30, 2020 1.360 1.420 1.360 1.400 2,025 +0.04(+2.94%)
Nov 27, 2020 1.360 1.360 1.360 1.360 700 +0.01(+0.74%)
Nov 25, 2020 1.350 1.350 1.350 50 +0.00(+0.00%)
Nov 24, 2020 1.350 1.350 1.350 1.350 1,703 +0.21(+17.90%)
Nov 23, 2020 1.300 1.300 1.130 1.145 2,700 -0.22(-15.81%)
Nov 20, 2020 1.360 1.360 1.360 70 +0.00(+0.00%)
Nov 19, 2020 1.360 1.360 1.360 2 +0.00(+0.00%)
Nov 18, 2020 1.340 1.360 1.340 1.360 538 +0.02(+1.49%)
Nov 17, 2020 1.340 1.340 1.340 1.340 375 +0.00(+0.00%)
Nov 16, 2020 1.340 1.340 1.340 2 +0.00(+0.00%)
Nov 13, 2020 1.340 1.340 1.340 70 +0.00(+0.00%)
Nov 11, 2020 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 10, 2020 1.340 1.340 1.340 1.340 100 +0.00(+0.00%)
Nov 09, 2020 1.340 1.340 1.340 1.340 111 +0.00(+0.00%)
Nov 06, 2020 1.300 1.340 1.275 1.340 8,500 +0.09(+7.20%)
Nov 05, 2020 1.340 1.340 1.250 1.250 9,940 +0.03(+2.46%)
Nov 04, 2020 1.220 1.220 1.220 1.220 520 -0.12(-8.96%)
Nov 03, 2020 1.280 1.340 1.280 1.340 1,015 +0.08(+6.35%)
Nov 02, 2020 1.180 1.280 1.180 1.260 17,380 -0.03(-2.33%)
Oct 30, 2020 1.290 1.290 1.290 1.290 200 +0.01(+0.78%)
Oct 29, 2020 1.230 1.280 1.160 1.280 2,300 +0.05(+4.07%)
Oct 28, 2020 1.260 1.325 1.220 1.230 6,272 -0.08(-6.11%)
Oct 27, 2020 1.310 1.400 1.260 1.310 5,579 -0.05(-3.68%)
Oct 26, 2020 1.280 1.400 1.280 1.360 7,063 -0.03(-2.16%)
Oct 23, 2020 1.300 1.390 1.300 1.390 2,400 +0.05(+3.73%)
Oct 22, 2020 1.350 1.350 1.300 1.340 2,235 +0.00(+0.00%)
Oct 21, 2020 1.310 1.350 1.295 1.340 10,441 +0.01(+0.75%)
Oct 20, 2020 1.420 1.420 1.250 1.330 8,011 +0.06(+4.72%)
Oct 19, 2020 1.310 1.420 1.260 1.270 9,928 -0.15(-10.56%)
Oct 16, 2020 1.360 1.420 1.360 1.420 1,100 +0.07(+5.19%)
Oct 15, 2020 1.350 1.350 1.350 1.350 190 -0.08(-5.59%)
Oct 14, 2020 1.430 1.430 1.430 1.430 130 +0.00(+0.00%)
Oct 13, 2020 1.310 1.430 1.310 1.430 895 -0.01(-0.69%)
Oct 12, 2020 1.450 1.450 1.440 1.440 461 -0.01(-0.69%)
Oct 09, 2020 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Oct 08, 2020 1.450 1.450 1.450 1.450 172 +0.00(+0.00%)
Oct 07, 2020 1.400 1.450 1.400 1.450 405 +0.09(+7.01%)
Oct 06, 2020 1.310 1.460 1.310 1.355 1,605 +0.04(+3.44%)
Oct 05, 2020 1.300 1.310 1.230 1.310 1,769 +0.02(+1.55%)
Oct 02, 2020 1.290 1.300 1.290 1.290 2,300 +0.00(+0.00%)
Oct 01, 2020 1.300 1.300 1.230 1.290 7,321 +0.00(+0.00%)
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%)
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.