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

Pharma Bio Serv Inc (OP: PBSV )

0.7000 +0.0150 (+2.19%)
Streaming Delayed Price Updated: 10:01 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 (%)
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%)
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.