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

Pharma Bio Serv Inc (OP: PBSV )

0.7350 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 29, 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 29, 2024 0.7350 0 +0.00(+0.00%)
Apr 25, 2024 0.7350 0 +0.04(+5.00%)
Apr 22, 2024 0.7000 190 -0.10(-12.50%)
Apr 18, 2024 0.8000 0 +0.05(+6.67%)
Apr 17, 2024 0.7230 0.7500 0.6500 0.7500 14,159 -0.11(-12.59%)
Apr 11, 2024 0.8580 0 -0.03(-3.60%)
Apr 08, 2024 0.8900 0 +0.08(+9.88%)
Apr 04, 2024 0.8100 3 +0.02(+2.53%)
Apr 01, 2024 0.7900 360 -0.06(-6.73%)
Mar 27, 2024 0.8470 0 +0.05(+5.87%)
Mar 22, 2024 0.8000 0 +0.00(+0.00%)
Mar 21, 2024 0.8480 0.8480 0.8000 0.8000 1,403 +0.01(+0.76%)
Mar 19, 2024 0.7940 164 -0.05(-5.59%)
Mar 18, 2024 0.8410 0.8410 0.8410 0.8410 746 +0.00(+0.06%)
Mar 15, 2024 0.8405 0.8405 0.8405 0.8405 500 -0.05(-5.56%)
Mar 12, 2024 0.8900 0 -0.01(-1.11%)
Mar 08, 2024 0.9000 0 +0.00(+0.00%)
Mar 07, 2024 0.9000 0.9000 0.9000 0.9000 2,130 +0.00(+0.01%)
Mar 04, 2024 0.8999 0 -0.02(-2.18%)
Feb 29, 2024 0.9200 0 +0.02(+2.22%)
Feb 28, 2024 0.9200 0.9200 0.9000 0.9000 6,196 -0.06(-6.25%)
Feb 27, 2024 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.23%)
Feb 26, 2024 0.9300 0.9300 0.9300 0.9300 100 -0.03(-3.12%)
Feb 22, 2024 0.9600 10 -0.01(-0.78%)
Feb 16, 2024 0.9675 0 +0.05(+5.16%)
Feb 15, 2024 0.9300 0.9300 0.9200 0.9200 2,320 +0.00(+0.00%)
Feb 13, 2024 0.9200 10 -0.06(-6.12%)
Feb 09, 2024 0.9800 10 +0.06(+6.52%)
Feb 05, 2024 0.9200 0 -0.04(-4.07%)
Jan 31, 2024 0.9590 4,221 +0.05(+5.38%)
Jan 30, 2024 1.000 1.070 0.8710 0.9100 21,971 -0.16(-14.95%)
Jan 29, 2024 1.000 1.080 0.9725 1.070 10,961 +0.03(+2.88%)
Jan 26, 2024 1.020 1.050 1.000 1.040 46,499 +0.04(+4.00%)
Jan 25, 2024 1.030 1.030 0.9650 1.000 2,831 +0.12(+13.64%)
Jan 24, 2024 0.9900 1.020 0.8800 0.8800 10,000 -0.16(-15.38%)
Jan 22, 2024 1.040 10 +0.04(+4.00%)
Jan 19, 2024 1.000 1.000 1.000 1.000 510 -0.05(-4.76%)
Jan 16, 2024 1.050 0 +0.00(+0.00%)
Jan 12, 2024 0.9500 1.050 0.9500 1.050 2,375 +0.05(+5.00%)
Jan 11, 2024 0.9050 1.035 0.9050 1.000 5,180 +0.15(+17.51%)
Jan 10, 2024 1.050 1.050 0.8510 0.8510 5,320 -0.05(-5.55%)
Jan 09, 2024 1.070 1.080 0.9010 0.9010 11,349 -0.16(-15.40%)
Jan 08, 2024 1.020 1.070 1.020 1.065 2,015 +0.00(+0.47%)
Jan 05, 2024 1.060 1.060 1.050 1.060 2,177 +0.06(+6.00%)
Jan 03, 2024 1.000 37 -0.05(-4.76%)
Dec 28, 2023 1.050 0 +0.05(+5.23%)
Dec 26, 2023 0.9978 3 -0.09(-8.46%)
Dec 22, 2023 1.020 1.090 1.020 1.090 18,949 +0.09(+9.25%)
Dec 21, 2023 0.9200 1.000 0.9200 0.9977 23,035 +0.09(+9.64%)
Dec 20, 2023 0.9100 0.9100 0.9100 0.9100 750 -0.07(-7.14%)
Dec 19, 2023 1.000 1.000 0.8600 0.9800 600 -0.02(-1.51%)
Dec 13, 2023 0.9950 0 -0.01(-0.50%)
Dec 12, 2023 0.8901 1.000 0.8901 1.000 21,418 +0.06(+6.37%)
Dec 08, 2023 0.9401 1 -0.06(-5.99%)
Dec 05, 2023 1.000 0 +0.17(+20.47%)
Dec 04, 2023 0.9980 0.9980 0.8301 0.8301 611 -0.02(-2.34%)
Dec 01, 2023 0.8200 0.8500 0.8200 0.8500 4,689 -0.04(-4.49%)
Nov 30, 2023 0.8102 0.9000 0.8102 0.8900 8,096 -0.01(-1.11%)
Nov 29, 2023 0.8680 0.9000 0.8680 0.9000 1,402 +0.05(+6.26%)
Nov 28, 2023 0.7600 0.9200 0.7600 0.8470 10,879 +0.03(+3.29%)
Nov 27, 2023 0.9300 0.9300 0.8200 0.8200 3,980 -0.03(-3.53%)
Nov 21, 2023 0.8500 0 -0.13(-13.27%)
Nov 17, 2023 0.9800 89 +0.16(+19.48%)
Nov 16, 2023 0.8202 0.8202 0.8202 0.8202 407 -0.16(-16.31%)
Nov 15, 2023 0.9800 0.9800 0.9800 0.9800 200 +0.05(+5.38%)
Nov 13, 2023 0.9300 0 +0.00(+0.05%)
Nov 09, 2023 0.9295 0 -0.01(-1.12%)
Nov 07, 2023 0.9400 20 +0.08(+9.30%)
Nov 03, 2023 0.8600 35 +0.01(+1.21%)
Oct 31, 2023 0.8497 0 -0.00(-0.04%)
Oct 30, 2023 0.8500 0.8500 0.8500 0.8500 150 +0.00(+0.00%)
Oct 26, 2023 0.8500 0 +0.00(+0.00%)
Oct 24, 2023 0.8500 0 -0.01(-0.70%)
Oct 23, 2023 0.8560 0.8700 0.8500 0.8560 2,352 -0.01(-1.61%)
Oct 20, 2023 0.8700 0.8700 0.8700 0.8700 540 -0.01(-0.85%)
Oct 19, 2023 0.8775 0.8775 0.8775 0.8775 400 -0.04(-4.62%)
Oct 16, 2023 0.9200 10 +0.00(+0.00%)
Oct 13, 2023 0.9600 0.9600 0.9200 0.9200 1,006 -0.03(-3.16%)
Oct 11, 2023 0.9500 210 +0.05(+5.56%)
Oct 05, 2023 0.9000 49 -0.08(-8.16%)
Oct 02, 2023 0.9800 29 -0.05(-4.85%)
Sep 27, 2023 1.030 22 +0.03(+3.51%)
Sep 26, 2023 1.030 1.030 0.9577 0.9951 400 -0.00(-0.49%)
Sep 25, 2023 1.000 1.000 1.000 1.000 102 +0.00(+0.00%)
Sep 22, 2023 0.9800 1.000 0.9800 1.000 1,100 +0.10(+11.73%)
Sep 18, 2023 0.8950 0 -0.10(-10.50%)
Sep 15, 2023 0.9980 1.000 0.9980 1.000 1,500 +0.08(+8.70%)
Sep 14, 2023 0.9900 0.9900 0.9200 0.9200 2,904 -0.06(-6.12%)
Sep 12, 2023 0.9800 0 +0.00(+0.00%)
Sep 08, 2023 0.9800 50 +0.09(+10.11%)
Sep 06, 2023 0.8900 0 -0.08(-8.25%)
Sep 05, 2023 0.9700 0.9700 0.9700 0.9700 228 -0.05(-4.90%)
Aug 31, 2023 1.020 0 +0.03(+3.03%)
Aug 30, 2023 0.9900 0.9900 0.9900 0.9900 100 -0.09(-8.33%)
Aug 29, 2023 1.080 1.080 1.080 1.080 248 +0.23(+26.76%)
Aug 28, 2023 0.8520 0.8520 0.8520 0.8520 208 -0.08(-8.39%)
Aug 25, 2023 0.9980 1.050 0.9300 0.9300 13,104 -0.10(-9.71%)
Aug 24, 2023 0.8700 1.030 0.8700 1.030 539 +0.03(+3.00%)
Aug 23, 2023 1.000 1.000 1.000 1.000 1,798 -0.08(-7.41%)
Aug 21, 2023 1.080 0 +0.11(+11.34%)
Aug 18, 2023 0.9200 0.9700 0.9200 0.9700 1,100 -0.01(-1.02%)
Aug 16, 2023 0.9800 48 -0.02(-2.00%)
Aug 15, 2023 1.000 1.000 1.000 1.000 507 +0.01(+1.01%)
Aug 14, 2023 0.9980 0.9980 0.9900 0.9900 1,108 +0.09(+10.00%)
Aug 11, 2023 0.9100 0.9100 0.9000 0.9000 3,424 -0.05(-5.01%)
Aug 10, 2023 0.9650 0.9650 0.9475 0.9475 1,101 +0.03(+2.99%)
Aug 08, 2023 0.9200 0 -0.08(-8.00%)
Aug 07, 2023 1.015 1.015 1.000 1.000 519 +0.00(+0.44%)
Aug 04, 2023 1.030 1.030 0.9956 0.9956 978 -0.04(-4.27%)
Aug 03, 2023 1.040 1.040 1.040 1.040 961 +0.13(+14.29%)
Aug 02, 2023 0.9100 0.9100 0.9100 0.9100 280 +0.01(+1.11%)
Aug 01, 2023 1.070 1.070 0.9000 0.9000 11,139 -0.17(-16.20%)
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.