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 (%)
Mar 31, 2014 1.790 1.780 1.750 1.780 17,400 +0.00(+0.00%)
Mar 28, 2014 1.730 1.780 1.730 1.780 0 +0.04(+2.30%)
Mar 27, 2014 1.760 1.760 1.740 1.740 2,024 -0.02(-1.14%)
Mar 26, 2014 1.760 1.760 1.760 1.760 200 -0.06(-3.30%)
Mar 25, 2014 1.800 1.820 1.800 1.820 6,600 +0.02(+1.11%)
Mar 24, 2014 1.710 1.800 1.710 1.800 2,200 -0.05(-2.70%)
Mar 21, 2014 1.800 1.850 1.600 1.850 0 +0.05(+2.78%)
Mar 20, 2014 1.800 1.800 1.800 1.800 15,811 +0.00(+0.00%)
Mar 19, 2014 1.810 1.950 1.800 1.800 30,224 -0.20(-10.00%)
Mar 18, 2014 2.000 2.010 1.950 2.000 237,776 -0.07(-3.38%)
Mar 17, 2014 2.070 2.070 2.070 2.070 1,295 +0.00(+0.00%)
Mar 14, 2014 2.030 2.070 2.030 2.070 0 +0.05(+2.48%)
Mar 13, 2014 2.020 2.020 2.020 2.020 3,400 +0.02(+1.00%)
Mar 11, 2014 2.000 2.000 2.000 0 -0.02(-0.99%)
Mar 10, 2014 2.020 2.020 2.020 2.020 8,281 +0.00(+0.00%)
Mar 07, 2014 2.020 2.020 2.020 2.020 0 -0.02(-0.98%)
Mar 06, 2014 2.040 2.040 2.020 2.040 7,000 +0.00(+0.00%)
Mar 05, 2014 2.050 2.070 2.020 2.040 8,532 +0.00(+0.00%)
Mar 04, 2014 2.040 2.040 2.040 2.040 7,000 +0.02(+0.99%)
Mar 03, 2014 2.030 2.030 2.000 2.020 15,500 +0.00(+0.00%)
Feb 28, 2014 2.020 2.020 2.020 2.020 0 -0.03(-1.46%)
Feb 27, 2014 2.050 2.050 2.050 2.050 7,927 -0.01(-0.49%)
Feb 26, 2014 2.050 2.100 2.050 2.060 18,050 -0.03(-1.44%)
Feb 25, 2014 2.050 2.090 2.050 2.090 1,200 +0.04(+1.95%)
Feb 24, 2014 2.100 2.100 2.000 2.050 28,800 +0.00(+0.00%)
Feb 21, 2014 2.000 2.050 2.000 2.050 0 +0.05(+2.50%)
Feb 20, 2014 1.990 2.020 1.920 2.000 262,530 -0.05(-2.44%)
Feb 19, 2014 2.070 2.070 2.050 2.050 5,404 -0.02(-0.97%)
Feb 18, 2014 2.070 2.070 2.070 2.070 3,004 +0.05(+2.48%)
Feb 14, 2014 2.020 2.020 2.020 0 -0.01(-0.49%)
Feb 13, 2014 2.080 2.080 1.980 2.030 1,920 -0.03(-1.46%)
Feb 12, 2014 2.060 2.060 2.060 2.060 900 +0.03(+1.48%)
Feb 11, 2014 2.060 2.060 2.030 2.030 8,670 -0.03(-1.46%)
Feb 10, 2014 2.050 2.060 2.050 2.060 5,300 +0.01(+0.49%)
Feb 07, 2014 2.000 2.050 1.840 2.050 3,800 -0.03(-1.44%)
Feb 06, 2014 2.020 2.080 2.020 2.080 520 +0.06(+2.97%)
Feb 05, 2014 1.950 2.120 1.940 2.020 6,620 +0.01(+0.50%)
Feb 04, 2014 2.010 2.010 2.010 2.010 600 +0.00(+0.00%)
Feb 03, 2014 2.020 2.020 1.950 2.010 7,210 -0.01(-0.50%)
Jan 31, 2014 2.020 2.020 1.950 2.020 0 -0.02(-0.98%)
Jan 30, 2014 2.010 2.060 1.950 2.040 31,126 +0.01(+0.49%)
Jan 28, 2014 2.030 2.030 2.030 2.030 0 +0.06(+3.05%)
Jan 27, 2014 2.040 2.040 1.970 1.970 5,594 -0.07(-3.43%)
Jan 24, 2014 2.060 2.060 2.040 2.040 0 +0.00(+0.00%)
Jan 23, 2014 2.040 2.040 2.040 2.040 2,400 +0.00(+0.00%)
Jan 22, 2014 2.040 2.040 2.040 2.040 1,100 +0.00(+0.00%)
Jan 21, 2014 2.040 2.080 2.040 2.040 41,500 +0.00(+0.00%)
Jan 17, 2014 2.040 2.040 2.040 0 +0.00(+0.00%)
Jan 16, 2014 2.040 2.040 2.000 2.040 7,100 +0.04(+2.00%)
Jan 15, 2014 2.000 2.000 2.000 2.000 10,000 -0.09(-4.31%)
Jan 14, 2014 2.050 2.100 2.050 2.090 26,641 +0.09(+4.50%)
Jan 13, 2014 2.050 2.050 2.000 2.000 5,100 -0.05(-2.44%)
Jan 10, 2014 1.990 2.050 1.990 2.050 3,659 +0.01(+0.49%)
Jan 09, 2014 2.060 2.060 1.950 2.040 3,400 +0.04(+2.00%)
Jan 07, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 03, 2014 2.000 2.000 2.000 0 +0.02(+1.01%)
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.