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 (%)
Jul 28, 2022 0.7800 0 +0.00(+0.00%)
Jul 26, 2022 0.7800 0 -0.06(-7.14%)
Jul 21, 2022 0.8400 0 +0.08(+10.53%)
Jul 19, 2022 0.7600 0 -0.03(-3.80%)
Jul 14, 2022 0.7900 15 +0.02(+1.94%)
Jul 13, 2022 0.7300 0.8000 0.7300 0.7750 5,620 -0.03(-3.13%)
Jul 11, 2022 0.8000 0 -0.03(-3.61%)
Jul 08, 2022 0.8300 0.8300 0.8300 0.8300 1,408 -0.01(-1.19%)
Jul 07, 2022 0.8400 0.8400 0.8400 0.8400 1,430 +0.03(+3.70%)
Jun 30, 2022 0.8100 0 -0.01(-1.22%)
Jun 29, 2022 0.8200 0.8200 0.8200 0.8200 1,000 +0.04(+5.06%)
Jun 24, 2022 0.7805 0 -0.04(-4.83%)
Jun 23, 2022 0.8600 0.8600 0.8201 0.8201 1,200 -0.08(-8.87%)
Jun 22, 2022 0.8999 0.8999 0.8999 0.8999 1,935 +0.02(+2.26%)
Jun 21, 2022 0.8162 0.8800 0.8125 0.8800 2,482 +0.04(+4.64%)
Jun 17, 2022 0.8500 0.8500 0.8410 0.8410 2,000 +0.01(+1.33%)
Jun 16, 2022 0.8850 0.8850 0.8213 0.8300 22,931 -0.13(-13.53%)
Jun 14, 2022 0.9599 0 +0.16(+19.99%)
Jun 13, 2022 0.9500 0.9750 0.8000 0.8000 21,090 -0.15(-15.79%)
Jun 10, 2022 0.9500 0.9500 0.9500 0.9500 1,400 +0.01(+1.06%)
Jun 09, 2022 0.9500 0.9500 0.9400 0.9400 2,500 +0.00(+0.00%)
Jun 07, 2022 0.9400 0 +0.03(+3.29%)
Jun 06, 2022 0.9101 0.9101 0.9101 0.9101 500 -0.03(-3.18%)
Jun 03, 2022 0.9400 0.9400 0.9400 0.9400 5,800 +0.00(+0.00%)
Jun 02, 2022 0.9600 0.9600 0.9400 0.9400 14,000 +0.09(+10.58%)
Jun 01, 2022 1.000 1.000 0.8501 0.8501 2,300 -0.09(-9.61%)
May 27, 2022 0.9405 0 -0.01(-1.00%)
May 26, 2022 0.8813 0.9500 0.8813 0.9500 21,645 +0.05(+5.56%)
May 25, 2022 0.8600 0.9000 0.8600 0.9000 2,000 -0.05(-5.26%)
May 18, 2022 0.9500 0 +0.12(+14.46%)
May 17, 2022 0.9000 0.9000 0.8300 0.8300 13,355 -0.12(-12.62%)
May 16, 2022 0.8400 0.9499 0.8400 0.9499 650 +0.12(+14.45%)
May 13, 2022 0.8300 0.8300 0.8300 0.8300 1,040 -0.07(-7.78%)
May 12, 2022 0.9000 0.9000 0.9000 0.9000 500 -0.04(-4.26%)
May 10, 2022 0.9400 0 +0.00(+0.01%)
May 05, 2022 0.9399 0 +0.01(+1.06%)
May 04, 2022 0.8650 0.9300 0.8650 0.9300 2,000 +0.01(+1.09%)
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.