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 (%)
Sep 27, 2013 1.600 1.600 1.600 1.600 4,100 +0.00(+0.00%)
Sep 26, 2013 1.600 1.600 1.580 1.600 6,320 +0.01(+0.63%)
Sep 25, 2013 1.590 1.590 1.540 1.590 27,000 +0.01(+0.63%)
Sep 24, 2013 1.620 1.620 1.510 1.580 50,000 -0.04(-2.47%)
Sep 23, 2013 1.550 1.620 1.550 1.620 19,200 +0.11(+7.28%)
Sep 20, 2013 1.590 1.590 1.510 1.510 3,450 -0.11(-6.79%)
Sep 18, 2013 1.620 1.620 1.620 0 +0.08(+5.19%)
Sep 17, 2013 1.620 1.620 1.360 1.540 24,210 -0.11(-6.67%)
Sep 16, 2013 1.500 1.650 1.500 1.650 44,991 +0.15(+10.00%)
Sep 12, 2013 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 10, 2013 1.500 1.500 1.500 0 -0.02(-1.32%)
Sep 09, 2013 1.500 1.520 1.500 1.520 6,080 -0.01(-0.65%)
Sep 06, 2013 1.510 1.530 1.490 1.530 2,800 +0.03(+2.00%)
Sep 05, 2013 1.520 1.520 1.450 1.500 6,600 -0.02(-1.32%)
Sep 04, 2013 1.480 1.520 1.480 1.520 1,900 +0.01(+0.66%)
Sep 03, 2013 1.530 1.590 1.510 1.510 13,324 +0.01(+0.67%)
Aug 30, 2013 1.500 1.500 1.500 1.500 279 +0.00(+0.00%)
Aug 29, 2013 1.500 1.500 1.500 1.500 5,000 +0.00(+0.00%)
Aug 28, 2013 1.420 1.500 1.420 1.500 1,200 +0.00(+0.00%)
Aug 27, 2013 1.460 1.500 1.420 1.500 14,340 +0.00(+0.00%)
Aug 23, 2013 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 22, 2013 1.500 1.500 1.500 1.500 2,575 -0.03(-1.96%)
Aug 21, 2013 1.500 1.530 1.500 1.530 3,340 +0.01(+0.66%)
Aug 20, 2013 1.470 1.520 1.460 1.520 1,850 -0.03(-1.94%)
Aug 19, 2013 1.510 1.560 1.510 1.550 14,050 +0.04(+2.65%)
Aug 16, 2013 1.440 1.510 1.430 1.510 27,600 +0.11(+7.86%)
Aug 15, 2013 1.400 1.400 1.360 1.400 15,000 +0.02(+1.45%)
Aug 14, 2013 1.400 1.410 1.380 1.380 8,100 -0.02(-1.43%)
Aug 13, 2013 1.370 1.400 1.370 1.400 1,000 +0.00(+0.00%)
Aug 12, 2013 1.350 1.400 1.350 1.400 12,000 +0.10(+7.69%)
Aug 08, 2013 1.300 1.300 1.300 0 -0.09(-6.47%)
Aug 07, 2013 1.370 1.390 1.370 1.390 6,700 +0.06(+4.51%)
Aug 06, 2013 1.370 1.370 1.330 1.330 11,650 -0.02(-1.48%)
Aug 05, 2013 1.350 1.370 1.350 1.350 2,000 +0.04(+3.05%)
Aug 02, 2013 1.310 1.310 1.310 1.310 2,470 -0.03(-2.24%)
Aug 01, 2013 1.300 1.340 1.300 1.340 14,580 +0.06(+4.69%)
Jul 31, 2013 1.280 1.280 1.280 1.280 22,500 -0.02(-1.54%)
Jul 30, 2013 1.300 1.300 1.300 1.300 3,900 +0.00(+0.00%)
Jul 26, 2013 1.300 1.300 1.300 1.300 0 +0.05(+4.00%)
Jul 23, 2013 1.250 1.250 1.250 0 -0.05(-3.85%)
Jul 22, 2013 1.280 1.300 1.280 1.300 19,100 +0.05(+4.00%)
Jul 19, 2013 1.240 1.250 1.240 1.250 4,000 +0.00(+0.00%)
Jul 18, 2013 1.340 1.350 1.250 1.250 3,000 -0.07(-5.30%)
Jul 17, 2013 1.330 1.330 1.320 1.320 7,600 +0.02(+1.54%)
Jul 16, 2013 1.300 1.300 1.300 1.300 900 +0.01(+0.78%)
Jul 15, 2013 1.290 1.290 1.290 1.290 1,000 +0.00(+0.00%)
Jul 12, 2013 1.210 1.290 1.200 1.290 8,500 +0.00(+0.00%)
Jul 11, 2013 1.300 1.300 1.290 1.290 1,400 -0.04(-3.01%)
Jul 10, 2013 1.330 1.330 1.330 1.330 500 +0.05(+3.91%)
Jul 09, 2013 1.290 1.300 1.280 1.280 2,600 +0.00(+0.00%)
Jul 08, 2013 1.200 1.280 1.200 1.280 7,000 +0.08(+6.67%)
Jul 05, 2013 1.210 1.210 1.200 1.200 6,000 -0.05(-4.00%)
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.