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 (%)
Oct 29, 2021 1.050 1.050 1.030 1.030 251 +0.00(+0.00%)
Oct 27, 2021 1.030 1.030 1.030 0 -0.04(-3.74%)
Oct 25, 2021 1.070 1.070 1.070 15 +0.01(+0.94%)
Oct 22, 2021 1.055 1.090 1.040 1.060 13,285 +0.00(+0.00%)
Oct 21, 2021 1.060 1.060 1.060 1.060 907 +0.05(+4.43%)
Oct 20, 2021 1.015 1.015 1.015 1.015 100 +0.01(+1.50%)
Oct 19, 2021 1.020 1.040 0.9600 1.000 12,250 -0.06(-5.66%)
Oct 15, 2021 1.060 1.060 1.060 1 +0.01(+0.95%)
Oct 14, 2021 1.050 1.050 1.050 1.050 3,300 +0.00(+0.00%)
Oct 13, 2021 1.010 1.050 0.9900 1.050 4,048 +0.02(+1.45%)
Oct 12, 2021 1.040 1.060 0.9600 1.035 2,700 -0.02(-1.43%)
Oct 11, 2021 1.050 1.050 1.050 1.050 1,040 -0.01(-0.94%)
Oct 08, 2021 1.050 1.060 1.050 1.060 4,600 +0.02(+1.92%)
Oct 07, 2021 1.030 1.040 0.9999 1.040 4,957 +0.04(+4.00%)
Oct 06, 2021 1.030 1.030 1.000 1.000 3,600 -0.04(-3.85%)
Oct 05, 2021 0.9930 1.040 0.9930 1.040 6,615 +0.01(+1.41%)
Oct 04, 2021 1.000 1.060 1.000 1.026 1,300 -0.02(-2.33%)
Oct 01, 2021 1.030 1.050 1.000 1.050 7,100 +0.04(+3.96%)
Sep 29, 2021 1.010 1.010 1.010 0 +0.03(+3.06%)
Sep 28, 2021 0.9800 1.000 0.9800 0.9800 7,000 -0.02(-2.00%)
Sep 27, 2021 1.020 1.020 1.000 1.000 630 +0.11(+12.36%)
Sep 24, 2021 0.9135 0.9230 0.8900 0.8900 149,832 -0.03(-3.26%)
Sep 23, 2021 0.9500 0.9500 0.9135 0.9200 110,351 -0.04(-4.17%)
Sep 22, 2021 0.9700 1.000 0.9500 0.9600 47,957 -0.02(-1.54%)
Sep 21, 2021 1.010 1.020 0.9700 0.9750 52,543 -0.04(-3.47%)
Sep 20, 2021 1.010 1.100 0.9600 1.010 25,569 +0.01(+1.00%)
Sep 17, 2021 1.050 1.070 1.000 1.000 28,900 -0.11(-9.91%)
Sep 16, 2021 1.110 1.110 1.110 1.110 1,865 -0.03(-2.63%)
Sep 15, 2021 1.140 1.140 1.140 1.140 1,005 +0.06(+5.56%)
Sep 14, 2021 1.080 1.080 1.080 1.080 200 +0.01(+0.93%)
Sep 13, 2021 1.100 1.100 1.070 1.070 7,431 -0.06(-5.31%)
Sep 09, 2021 1.130 1.130 1.130 90 -0.01(-0.88%)
Sep 08, 2021 1.140 1.140 1.140 1.140 2,700 -0.02(-1.72%)
Sep 07, 2021 1.150 1.160 1.150 1.160 1,010 +0.02(+1.75%)
Sep 03, 2021 1.140 1.155 1.140 1.140 2,100 -0.02(-1.72%)
Sep 02, 2021 1.160 1.160 1.160 1.160 3,201 +0.00(+0.00%)
Sep 01, 2021 1.160 1.160 1.130 1.160 2,610 +0.01(+0.87%)
Aug 31, 2021 1.160 1.160 1.150 1.150 604 +0.00(+0.00%)
Aug 30, 2021 1.130 1.150 1.130 1.150 700 +0.00(+0.00%)
Aug 27, 2021 1.140 1.150 1.140 1.150 7,425 -0.01(-0.86%)
Aug 25, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Aug 24, 2021 1.160 1.160 1.160 1.160 2,201 +0.04(+3.57%)
Aug 23, 2021 1.120 1.120 1.120 1.120 180 -0.05(-4.27%)
Aug 20, 2021 1.170 1.170 1.170 1.170 2,001 +0.01(+0.86%)
Aug 19, 2021 1.140 1.160 1.140 1.160 1,300 +0.02(+1.75%)
Aug 17, 2021 1.140 1.140 1.140 20 +0.01(+0.88%)
Aug 16, 2021 1.135 1.135 1.130 1.130 1,001 -0.01(-0.88%)
Aug 12, 2021 1.140 1.140 1.140 0 +0.01(+0.88%)
Aug 10, 2021 1.130 1.130 1.130 1 +0.01(+0.89%)
Aug 09, 2021 1.170 1.185 1.020 1.120 20,395 -0.06(-5.08%)
Aug 06, 2021 1.210 1.215 1.180 1.180 3,600 -0.02(-1.67%)
Aug 03, 2021 1.200 1.200 1.200 0 +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.