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 (%)
Apr 27, 2016 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Apr 22, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 20, 2016 0.8500 0.8500 0.8500 0 +0.09(+11.84%)
Apr 14, 2016 0.7600 0.7600 0.7600 0 -0.07(-8.43%)
Apr 13, 2016 0.8300 0.8300 0.8300 0.8300 1,300 +0.06(+7.79%)
Apr 12, 2016 0.8000 0.8000 0.7700 0.7700 6,000 -0.08(-9.41%)
Mar 31, 2016 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Mar 24, 2016 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Feb 22, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 18, 2016 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Feb 16, 2016 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Feb 09, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 08, 2016 0.7500 0.8100 0.6500 0.7700 33,780 -0.06(-7.23%)
Feb 04, 2016 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Feb 02, 2016 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Feb 01, 2016 0.8300 0.8300 0.8300 0.8300 4,122 +0.00(+0.00%)
Jan 29, 2016 0.8300 0.8300 0.8300 0.8300 5,500 +0.00(+0.00%)
Jan 28, 2016 0.8300 0.8300 0.8300 0.8300 2,915 -0.02(-2.35%)
Jan 27, 2016 0.8751 0.8800 0.8500 0.8500 9,864 -0.02(-2.30%)
Jan 26, 2016 0.8700 0.8700 0.8700 0.8700 1,000 +0.00(+0.00%)
Jan 25, 2016 0.8700 0.8700 0.8700 0.8700 5,000 +0.00(+0.00%)
Jan 22, 2016 0.8850 0.8850 0.8700 0.8700 13,816 -0.07(-7.44%)
Jan 20, 2016 0.9399 0.9399 0.9399 0 -0.06(-6.01%)
Jan 15, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 14, 2016 0.9300 1.000 0.9300 1.000 26,713 +0.03(+3.09%)
Jan 13, 2016 0.9700 0.9700 0.9700 0.9700 2,500 -0.01(-0.51%)
Jan 12, 2016 0.9500 0.9800 0.9500 0.9750 21,700 +0.01(+0.52%)
Jan 11, 2016 0.9700 0.9700 0.9700 0.9700 1,000 +0.02(+2.11%)
Jan 08, 2016 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-5.00%)
Jan 07, 2016 1.000 1.000 1.000 1.000 6,500 +0.00(+0.00%)
Jan 06, 2016 0.9700 1.000 0.9700 1.000 31,586 +0.04(+4.17%)
Jan 05, 2016 0.9600 0.9600 0.9600 0.9600 7,000 -0.04(-4.00%)
Dec 31, 2015 1.000 1.000 1.000 0 +0.10(+11.11%)
Dec 28, 2015 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Dec 21, 2015 1.000 1.000 1.000 0 +0.14(+16.28%)
Dec 15, 2015 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Dec 09, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 08, 2015 0.9000 0.9000 0.9000 0.9000 7,500 +0.00(+0.00%)
Dec 07, 2015 0.9000 0.9000 0.9000 0.9000 1,900 -0.12(-11.76%)
Dec 04, 2015 1.020 1.020 1.020 1.020 100 -0.03(-2.86%)
Dec 03, 2015 0.9470 1.050 0.9470 1.050 86,051 +0.20(+23.53%)
Dec 02, 2015 0.8500 0.8500 0.8500 0.8500 6,900 -0.00(-0.12%)
Dec 01, 2015 0.8510 0.8510 0.8510 0.8510 1,000 -0.09(-9.18%)
Nov 30, 2015 0.9000 0.9370 0.8500 0.9370 12,916 -0.01(-1.06%)
Nov 25, 2015 0.9470 0.9470 0.9470 0 +0.03(+2.93%)
Nov 13, 2015 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Nov 06, 2015 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Nov 05, 2015 0.9000 0.9000 0.8800 0.8800 7,378 -0.02(-2.22%)
Nov 02, 2015 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Oct 29, 2015 0.9300 0.9300 0.9300 0 -0.04(-4.12%)
Oct 26, 2015 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Oct 22, 2015 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 19, 2015 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Oct 16, 2015 0.9500 0.9500 0.9500 0.9500 3,477 +0.00(+0.00%)
Oct 15, 2015 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Oct 14, 2015 0.9500 0.9500 0.9500 0.9500 4,075 +0.08(+9.20%)
Oct 13, 2015 0.8700 0.8700 0.8700 0.8700 597 -0.09(-9.37%)
Oct 09, 2015 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Oct 06, 2015 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Oct 02, 2015 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Sep 30, 2015 1.020 1.020 1.020 0 +0.04(+4.08%)
Sep 25, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 24, 2015 0.9800 0.9800 0.9800 0.9800 9,400 +0.00(+0.00%)
Sep 21, 2015 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Sep 18, 2015 1.000 1.000 1.000 1.000 7,600 +0.02(+2.04%)
Sep 16, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 14, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 10, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 09, 2015 0.9800 0.9800 0.9800 0.9800 6,700 -0.06(-5.77%)
Sep 08, 2015 1.050 1.050 1.040 1.040 2,192 -0.01(-0.95%)
Sep 03, 2015 1.050 1.050 1.050 0 +0.05(+5.00%)
Sep 02, 2015 1.050 1.050 1.000 1.000 8,600 +0.08(+8.70%)
Sep 01, 2015 1.000 1.000 0.9200 0.9200 3,000 -0.11(-10.68%)
Aug 31, 2015 1.030 1.030 1.030 1.030 249 +0.09(+9.57%)
Aug 24, 2015 0.9400 0.9400 0.9400 0 -0.09(-8.74%)
Aug 21, 2015 1.000 1.030 1.000 1.030 2,100 +0.05(+4.57%)
Aug 20, 2015 0.9800 0.9850 0.9800 0.9850 7,300 -0.02(-1.50%)
Aug 19, 2015 1.010 1.010 1.000 1.000 6,476 -0.04(-3.85%)
Aug 13, 2015 1.040 1.040 1.040 0 +0.04(+4.00%)
Aug 10, 2015 1.000 1.000 1.000 13 +0.00(+0.00%)
Aug 04, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 03, 2015 1.010 1.010 1.000 1.000 3,000 +0.00(+0.00%)
Jul 30, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2015 1.000 1.000 1.000 1.000 2,642 +0.00(+0.00%)
Jul 28, 2015 1.000 1.000 1.000 1.000 3,858 +0.00(+0.00%)
Jul 27, 2015 1.000 1.010 1.000 1.000 7,192 +0.00(+0.00%)
Jul 24, 2015 1.000 1.000 1.000 1.000 15,550 +0.00(+0.00%)
Jul 22, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
Jul 20, 2015 1.010 1.010 1.010 0 -0.08(-7.34%)
Jul 17, 2015 1.090 1.090 1.090 1.090 1,150 +0.00(+0.00%)
Jul 16, 2015 1.080 1.090 1.080 1.090 850 +0.09(+9.00%)
Jul 09, 2015 1.000 1.000 1.000 0 -0.14(-12.28%)
Jul 06, 2015 1.140 1.140 1.140 0 +0.01(+0.88%)
Jun 26, 2015 1.130 1.130 1.130 0 +0.03(+2.73%)
Jun 25, 2015 1.100 1.100 1.100 1.100 500 -0.10(-8.33%)
Jun 19, 2015 1.200 1.200 1.200 0 +0.15(+14.29%)
Jun 18, 2015 1.050 1.060 1.050 1.050 9,484 +0.00(+0.00%)
Jun 16, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 15, 2015 1.050 1.060 1.060 1.050 1,500 -0.01(-0.94%)
Jun 11, 2015 1.060 1.060 1.060 0 +0.00(+0.00%)
Jun 08, 2015 1.060 1.060 1.060 0 -0.01(-0.93%)
Jun 04, 2015 1.070 1.070 1.070 50 +0.01(+0.94%)
Jun 01, 2015 1.060 1.060 1.060 0 -0.19(-15.20%)
May 27, 2015 1.250 1.250 1.250 0 +0.16(+14.68%)
May 26, 2015 1.090 1.090 1.090 1.090 3,170 -0.01(-0.91%)
May 22, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
May 19, 2015 1.100 1.100 1.100 0 -0.10(-8.33%)
May 18, 2015 1.120 1.200 1.120 1.200 2,270 +0.08(+7.14%)
May 13, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
May 12, 2015 1.120 1.120 1.120 1.120 1,003 -0.01(-0.88%)
May 11, 2015 1.120 1.130 1.120 1.130 2,700 +0.01(+0.89%)
May 08, 2015 1.120 1.120 1.120 1.120 1,000 -0.05(-4.27%)
May 07, 2015 1.170 1.170 1.170 1.170 800 +0.12(+11.43%)
May 06, 2015 1.150 1.150 1.050 1.050 2,050 -0.10(-8.70%)
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.