Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharma Bio Serv Inc (OP: PBSV )

0.6850 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 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, 2020 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Mar 27, 2020 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-0.63%)
Mar 26, 2020 0.8500 0.8500 0.7000 0.7950 5,688 -0.01(-0.63%)
Mar 25, 2020 0.7400 0.8000 0.7350 0.8000 9,076 +0.18(+29.03%)
Mar 24, 2020 0.6200 0.6200 0.6200 0.6200 2,000 -0.06(-8.82%)
Mar 23, 2020 0.8300 0.8300 0.6800 0.6800 1,103 +0.03(+4.62%)
Mar 18, 2020 0.6500 0.6500 0.6500 0 -0.19(-22.62%)
Mar 17, 2020 0.6900 0.8400 0.6300 0.8400 7,900 +0.08(+10.53%)
Mar 13, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 12, 2020 0.7200 0.7600 0.7200 0.7600 1,175 -0.09(-10.59%)
Mar 10, 2020 0.8500 0.8500 0.8500 0 -0.01(-1.15%)
Mar 09, 2020 0.8600 0.8600 0.8599 0.8599 293 +0.01(+1.16%)
Mar 05, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 04, 2020 0.6000 0.8500 0.6000 0.8500 2,000 +0.00(+0.00%)
Mar 03, 2020 0.8050 0.8500 0.8050 0.8500 1,560 +0.00(+0.00%)
Mar 02, 2020 0.8500 0.8500 0.8500 0.8500 254 +0.00(+0.00%)
Feb 27, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 26, 2020 0.8500 0.8500 0.8500 6 +0.00(+0.00%)
Feb 24, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 19, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 04, 2020 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Feb 03, 2020 0.9100 0.9100 0.9100 0.9100 2,800 +0.06(+7.06%)
Jan 31, 2020 0.8500 0.8500 0.8500 0.8500 1,300 +0.03(+3.03%)
Jan 30, 2020 0.8250 0.8250 0.8250 0.8250 170 -0.11(-11.29%)
Jan 29, 2020 0.9300 0.9300 0.9300 16 +0.00(+0.00%)
Jan 28, 2020 0.9300 0.9300 0.9300 0.9300 136 +0.05(+5.69%)
Jan 22, 2020 0.8799 0.8799 0.8799 0 -0.04(-4.35%)
Jan 21, 2020 0.9199 0.9199 0.9199 45 +0.00(+0.00%)
Jan 17, 2020 0.9199 0.9199 0.9199 0.9199 600 +0.16(+21.28%)
Jan 14, 2020 0.7585 0.7585 0.7585 0 +0.00(+0.00%)
Jan 13, 2020 0.7585 0.7585 0.7585 0.7585 1,000 -0.00(-0.20%)
Jan 08, 2020 0.7600 0.7600 0.7600 0 -0.17(-18.28%)
Jan 07, 2020 0.9399 0.9399 0.9300 0.9300 1,210 +0.16(+20.09%)
Jan 06, 2020 0.7870 0.7870 0.7744 0.7744 445 -0.18(-18.48%)
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.