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, 2021 1.290 1.290 1.290 0 +0.08(+6.61%)
Apr 28, 2021 1.245 1.245 1.210 1.210 4,200 +0.00(+0.00%)
Apr 27, 2021 1.210 1.210 1.210 1.210 100 -0.08(-6.20%)
Apr 26, 2021 1.120 1.290 1.120 1.290 408 +0.04(+3.20%)
Apr 23, 2021 1.240 1.330 1.240 1.250 11,400 +0.01(+1.21%)
Apr 22, 2021 1.235 1.235 1.230 1.235 5,065 -0.00(-0.40%)
Apr 21, 2021 1.240 1.240 1.240 1.240 1,000 +0.00(+0.00%)
Apr 20, 2021 1.240 1.240 1.240 1.240 185 +0.02(+1.64%)
Apr 19, 2021 1.230 1.230 1.220 1.220 3,730 +0.00(+0.00%)
Apr 16, 2021 1.230 1.230 1.220 1.220 2,000 +0.00(+0.00%)
Apr 15, 2021 1.220 1.220 1.220 1.220 127 -0.03(-2.40%)
Apr 14, 2021 1.250 1.250 1.170 1.250 3,936 -0.03(-2.34%)
Apr 13, 2021 1.280 1.280 1.160 1.280 2,480 +0.11(+9.40%)
Apr 12, 2021 1.250 1.250 1.170 1.170 7,111 -0.06(-4.88%)
Apr 09, 2021 1.210 1.230 1.210 1.230 1,100 -0.01(-0.81%)
Apr 08, 2021 1.200 1.300 1.200 1.240 1,615 -0.02(-1.59%)
Apr 07, 2021 1.275 1.275 1.260 1.260 1,332 -0.02(-1.56%)
Apr 06, 2021 1.280 1.280 1.280 47 +0.00(+0.00%)
Apr 05, 2021 1.250 1.280 1.250 1.280 1,028 +0.06(+4.92%)
Apr 01, 2021 1.220 1.220 1.220 1.220 200 -0.01(-0.81%)
Mar 31, 2021 1.160 1.250 1.160 1.230 36,924 +0.00(+0.00%)
Mar 30, 2021 1.160 1.230 1.160 1.230 3,945 +0.03(+2.50%)
Mar 29, 2021 1.200 1.230 1.180 1.200 21,667 +0.02(+1.69%)
Mar 26, 2021 1.190 1.225 1.140 1.180 8,600 -0.04(-3.28%)
Mar 25, 2021 1.220 1.220 1.220 1.220 884 -0.02(-1.61%)
Mar 24, 2021 1.150 1.250 1.150 1.240 10,202 +0.09(+7.83%)
Mar 23, 2021 1.120 1.240 1.120 1.150 23,587 -0.08(-6.50%)
Mar 22, 2021 1.310 1.310 1.180 1.230 24,752 -0.04(-3.15%)
Mar 19, 2021 1.200 1.330 1.180 1.270 33,600 +0.11(+9.48%)
Mar 18, 2021 1.370 1.500 1.000 1.160 488,338 -0.43(-27.04%)
Mar 17, 2021 1.590 1.590 1.590 1.590 336 +0.25(+18.66%)
Mar 16, 2021 1.550 1.550 1.340 519 -0.21(-13.55%)
Mar 15, 2021 1.465 1.640 1.465 1.550 1,650 +0.04(+2.65%)
Mar 12, 2021 1.500 1.540 1.470 1.510 1,900 +0.06(+4.14%)
Mar 11, 2021 1.478 1.478 1.370 1.450 4,441 -0.01(-0.68%)
Mar 09, 2021 1.460 1.460 1.460 1.460 240 +0.00(+0.00%)
Mar 08, 2021 1.461 1.461 1.460 1.460 1,100 -0.01(-0.68%)
Mar 05, 2021 1.470 1.470 1.470 1.470 1,000 +0.00(+0.00%)
Mar 04, 2021 1.470 1.590 1.470 1.470 3,187 +0.01(+0.68%)
Mar 03, 2021 1.500 1.520 1.460 1.460 5,850 -0.14(-8.75%)
Mar 02, 2021 1.600 1.600 1.600 1.600 280 +0.05(+3.23%)
Mar 01, 2021 1.500 1.550 1.430 1.550 18,308 +0.05(+3.33%)
Feb 26, 2021 1.500 1.500 1.500 1.500 2,600 +0.04(+2.74%)
Feb 25, 2021 1.460 1.460 1.460 1.460 3,056 -0.04(-2.67%)
Feb 24, 2021 1.500 1.500 1.500 1.500 2,563 +0.00(+0.00%)
Feb 23, 2021 1.496 1.500 1.490 1.500 812 +0.02(+1.35%)
Feb 22, 2021 1.540 1.570 1.450 1.480 3,411 -0.03(-1.99%)
Feb 19, 2021 1.590 1.600 1.510 1.510 17,500 +0.00(+0.00%)
Feb 18, 2021 1.526 1.550 1.450 1.510 12,004 -0.05(-3.21%)
Feb 17, 2021 1.500 1.870 1.500 1.560 17,176 +0.06(+4.00%)
Feb 16, 2021 1.470 1.510 1.470 1.500 13,542 +0.03(+2.04%)
Feb 12, 2021 1.620 1.640 1.360 1.470 11,000 -0.11(-6.96%)
Feb 11, 2021 1.440 1.660 1.340 1.580 36,305 -0.76(-32.48%)
Feb 10, 2021 1.270 2.340 1.260 2.340 177,843 +1.08(+85.71%)
Feb 09, 2021 1.220 1.300 1.210 1.260 104,023 +0.05(+4.00%)
Feb 08, 2021 1.360 1.390 0.8800 1.212 127,998 -0.14(-10.26%)
Feb 05, 2021 1.410 1.410 1.350 1.350 700 +0.00(+0.00%)
Feb 04, 2021 1.350 1.400 1.270 1.350 2,841 +0.09(+7.14%)
Feb 03, 2021 1.330 1.330 1.260 1.260 2,677 -0.09(-6.67%)
Feb 02, 2021 1.350 1.350 1.330 1.350 13,401 +0.12(+9.76%)
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.