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 (%)
Mar 31, 2023 1.000 1.000 0.9350 0.9350 4,585 -0.06(-6.50%)
Mar 30, 2023 0.9350 1.000 0.9350 1.000 12,262 +0.06(+6.38%)
Mar 29, 2023 1.150 1.150 0.9400 0.9400 13,956 -0.21(-18.26%)
Mar 27, 2023 1.150 0 -0.02(-1.71%)
Mar 24, 2023 1.130 1.185 1.130 1.170 8,058 +0.05(+4.46%)
Mar 23, 2023 1.060 1.120 1.010 1.120 4,349 -0.02(-1.75%)
Mar 22, 2023 1.000 1.140 0.8500 1.140 29,218 +0.17(+17.83%)
Mar 21, 2023 1.000 1.000 0.9675 0.9675 4,275 +0.02(+1.84%)
Mar 20, 2023 1.000 1.000 0.9500 0.9500 3,171 -0.09(-8.65%)
Mar 17, 2023 1.150 1.150 1.040 1.040 6,418 -0.11(-9.57%)
Mar 15, 2023 1.150 0 +0.00(+0.00%)
Mar 14, 2023 1.150 1.200 1.150 1.150 7,445 +0.00(+0.00%)
Mar 13, 2023 1.080 1.161 1.040 1.150 31,611 +0.15(+15.00%)
Mar 09, 2023 1.000 25 -0.09(-8.26%)
Mar 08, 2023 1.060 1.100 0.8200 1.090 20,600 -0.05(-4.39%)
Mar 07, 2023 0.8101 1.140 0.8101 1.140 2,571 -0.01(-0.87%)
Mar 06, 2023 0.8750 1.200 0.8750 1.150 42,419 +0.20(+21.05%)
Mar 03, 2023 0.9300 0.9500 0.8100 0.9500 9,344 +0.03(+3.26%)
Mar 02, 2023 0.8200 0.9200 0.8100 0.9200 5,689 +0.00(+0.01%)
Mar 01, 2023 0.8975 0.9199 0.8650 0.9199 23,998 +0.04(+4.53%)
Feb 28, 2023 0.8800 0.8800 0.8800 0.8800 7,617 -0.03(-2.76%)
Feb 24, 2023 0.9050 72 +0.06(+6.47%)
Feb 17, 2023 0.8500 0 -0.04(-3.95%)
Feb 16, 2023 0.8675 0.8850 0.8675 0.8850 2,546 +0.04(+4.12%)
Feb 14, 2023 0.8500 0 -0.06(-6.59%)
Feb 08, 2023 0.9100 32 -0.01(-1.08%)
Feb 07, 2023 0.9199 0.9199 0.9199 0.9199 1,896 +0.07(+8.22%)
Feb 03, 2023 0.8500 0 +0.00(+0.00%)
Feb 01, 2023 0.8500 10 -0.19(-18.27%)
Jan 27, 2023 1.040 1 +0.21(+25.30%)
Jan 26, 2023 0.8300 0.8300 0.8300 0.8300 13,600 +0.03(+3.58%)
Jan 23, 2023 0.8013 0 -0.03(-3.46%)
Jan 20, 2023 0.8295 0.8300 0.8295 0.8300 500 +0.03(+3.12%)
Jan 13, 2023 0.8049 20 +0.01(+1.89%)
Jan 12, 2023 0.7800 0.7900 0.7800 0.7900 4,400 +0.08(+11.27%)
Jan 11, 2023 0.7800 0.7800 0.7100 0.7100 2,500 -0.08(-10.13%)
Jan 10, 2023 0.7900 0.7900 0.7900 0.7900 251 +0.00(+0.00%)
Jan 06, 2023 0.7900 0 +0.00(+0.00%)
Jan 05, 2023 0.7900 0.7900 0.7900 0.7900 517 +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.