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 30, 2015 1.280 1.280 1.280 0 -0.02(-1.54%)
Mar 27, 2015 1.300 1.300 1.300 1.300 7,000 +0.00(+0.00%)
Mar 26, 2015 1.300 1.300 1.300 1.300 3,057 +0.15(+13.04%)
Mar 24, 2015 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 23, 2015 1.150 1.150 1.150 1.150 15,800 +0.02(+1.77%)
Mar 20, 2015 1.130 1.130 1.130 1.130 100 -0.02(-1.74%)
Mar 19, 2015 1.250 1.250 1.150 1.150 7,700 +0.05(+4.55%)
Mar 18, 2015 1.200 1.200 1.080 1.100 12,897 -0.12(-9.84%)
Mar 17, 2015 1.250 1.250 1.200 1.220 17,503 -0.04(-3.17%)
Mar 13, 2015 1.260 1.260 1.260 0 +0.04(+3.28%)
Mar 12, 2015 1.210 1.220 1.200 1.220 6,800 +0.00(+0.00%)
Mar 11, 2015 1.240 1.240 1.220 1.220 5,900 -0.03(-2.40%)
Mar 06, 2015 1.250 1.250 1.250 0 +0.05(+4.17%)
Mar 05, 2015 1.200 1.200 1.200 1.200 6,475 +0.00(+0.00%)
Mar 04, 2015 1.200 1.200 1.200 1.200 5,000 +0.00(+0.00%)
Mar 03, 2015 1.220 1.220 1.200 1.200 5,525 -0.02(-1.64%)
Mar 02, 2015 1.220 1.220 1.220 1.220 6,077 -0.08(-6.15%)
Feb 26, 2015 1.300 1.300 1.300 38 +0.00(+0.00%)
Feb 25, 2015 1.250 1.300 1.250 1.300 5,741 +0.07(+5.69%)
Feb 24, 2015 1.230 1.230 1.230 1.230 1,828 -0.06(-4.65%)
Feb 20, 2015 1.290 1.290 1.290 0 +0.04(+3.20%)
Feb 19, 2015 1.250 1.250 1.250 1.250 4,500 +0.05(+4.17%)
Feb 18, 2015 1.200 1.200 1.200 1.200 5,059 -0.03(-2.44%)
Feb 13, 2015 1.230 1.230 1.230 0 +0.02(+1.65%)
Feb 11, 2015 1.210 1.210 1.210 45 +0.05(+4.31%)
Feb 10, 2015 1.160 1.160 1.160 1.160 3,968 -0.01(-0.85%)
Feb 09, 2015 1.200 1.200 1.170 1.170 5,232 -0.03(-2.50%)
Feb 06, 2015 1.200 1.210 1.200 1.200 4,800 -0.06(-4.75%)
Feb 03, 2015 1.260 1.260 1.260 0 -0.00(-0.01%)
Feb 02, 2015 1.260 1.260 1.260 1.260 2,883 -0.04(-3.08%)
Jan 30, 2015 1.310 1.310 1.300 1.300 7,070 -0.10(-7.14%)
Jan 29, 2015 1.270 1.400 1.270 1.400 5,500 +0.00(+0.00%)
Jan 28, 2015 1.400 1.400 1.400 1.400 500 +0.00(+0.00%)
Jan 27, 2015 1.340 1.400 1.340 1.400 12,680 +0.05(+3.70%)
Jan 23, 2015 1.350 1.350 1.350 0 +0.08(+6.30%)
Jan 22, 2015 1.270 1.270 1.270 1.270 1,100 +0.01(+0.79%)
Jan 20, 2015 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 15, 2015 1.260 1.260 1.260 0 -0.01(-0.79%)
Jan 14, 2015 1.260 1.270 1.260 1.270 3,660 +0.01(+0.79%)
Jan 13, 2015 1.260 0 +0.01(+0.80%)
Jan 09, 2015 1.250 1.250 1.250 0 -0.03(-2.34%)
Jan 08, 2015 1.250 1.280 1.250 1.280 4,264 +0.00(+0.00%)
Jan 07, 2015 1.280 1.280 1.280 1.280 3,300 -0.02(-1.54%)
Jan 05, 2015 1.300 1.300 1.300 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.