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 31, 2023 1.100 1.100 1.074 1.074 521 +0.07(+7.19%)
Jul 28, 2023 1.002 1.002 1.002 1.002 200 +0.05(+5.47%)
Jul 26, 2023 0.9500 4 -0.04(-4.04%)
Jul 25, 2023 0.9700 0.9900 0.9700 0.9900 266 +0.01(+1.02%)
Jul 24, 2023 1.050 1.050 0.9800 0.9800 500 -0.05(-4.82%)
Jul 21, 2023 0.9700 1.030 0.9700 1.030 500 +0.02(+1.94%)
Jul 20, 2023 1.018 1.050 1.010 1.010 1,666 +0.10(+10.99%)
Jul 19, 2023 1.000 1.000 0.9100 0.9100 300 -0.09(-9.00%)
Jul 17, 2023 1.000 0 +0.16(+19.05%)
Jul 14, 2023 0.8945 0.9000 0.8400 0.8400 10,032 -0.05(-6.09%)
Jul 13, 2023 0.7900 0.8945 0.7900 0.8945 1,123 +0.01(+1.65%)
Jul 12, 2023 0.8950 0.8950 0.8800 0.8800 520 -0.02(-1.68%)
Jul 11, 2023 0.8950 0.8950 0.8950 0.8950 170 +0.10(+13.29%)
Jul 10, 2023 0.7900 0.7900 0.7900 0.7900 446 +0.01(+1.28%)
Jul 07, 2023 0.8800 0.8800 0.7800 0.7800 615 -0.10(-11.36%)
Jul 06, 2023 0.8800 0.8800 0.8800 0.8800 317 -0.01(-1.12%)
Jul 05, 2023 0.8900 0.8900 0.8619 0.8900 12,707 -0.01(-0.56%)
Jun 30, 2023 0.8950 18 +0.03(+2.87%)
Jun 29, 2023 0.8700 0.8700 0.8700 0.8700 202 -0.04(-3.87%)
Jun 27, 2023 0.9050 0 -0.04(-4.74%)
Jun 26, 2023 0.9500 0.9500 0.9500 0.9500 100 +0.01(+1.06%)
Jun 23, 2023 0.9400 0.9400 0.9400 0.9400 601 +0.06(+6.82%)
Jun 20, 2023 0.8800 0 -0.03(-3.56%)
Jun 16, 2023 0.8950 0.9125 0.8950 0.9125 411 +0.03(+3.69%)
Jun 15, 2023 0.8980 0.8980 0.8800 0.8800 599 -0.00(-0.28%)
Jun 14, 2023 0.8825 0.8825 0.8825 0.8825 130 -0.06(-6.12%)
Jun 13, 2023 0.9400 0.9400 0.8803 0.9400 5,600 +0.04(+4.44%)
Jun 12, 2023 0.9000 0.9000 0.9000 0.9000 2,040 +0.00(+0.00%)
Jun 08, 2023 0.9000 0 -0.02(-2.17%)
Jun 07, 2023 0.9300 0.9300 0.9200 0.9200 628 -0.02(-2.13%)
Jun 05, 2023 0.9400 30 +0.14(+17.50%)
May 31, 2023 0.8000 0 +0.00(+0.00%)
May 30, 2023 0.8100 0.9200 0.7925 0.8000 4,999 -0.11(-12.09%)
May 23, 2023 0.9100 0 +0.01(+1.11%)
May 22, 2023 0.9200 0.9231 0.8101 0.9000 18,172 -0.05(-5.30%)
May 17, 2023 0.9504 1 -0.02(-2.03%)
May 12, 2023 0.9701 0 -0.06(-5.82%)
May 11, 2023 1.050 1.050 1.030 1.030 1,210 +0.03(+3.00%)
May 10, 2023 1.000 1.025 1.000 1.000 654 +0.01(+1.01%)
May 09, 2023 1.000 1.000 0.9900 0.9900 1,505 -0.03(-2.94%)
May 08, 2023 0.8400 1.030 0.8400 1.020 1,353 +0.01(+0.99%)
May 05, 2023 0.9101 1.030 0.9101 1.010 10,117 +0.08(+8.60%)
May 04, 2023 0.9300 0.9300 0.9300 0.9300 725 -0.10(-9.71%)
May 03, 2023 1.030 1.030 1.030 1.030 2,158 +0.00(+0.00%)
May 02, 2023 1.030 1.030 1.030 1.030 200 +0.02(+2.00%)
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.