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 (%)
Jul 31, 2020 1.030 1.030 1.000 1.000 4,100 -0.03(-2.91%)
Jul 30, 2020 1.030 1.030 1.030 25 +0.00(+0.00%)
Jul 29, 2020 1.030 1.030 0.9100 1.030 8,508 +0.00(+0.00%)
Jul 28, 2020 0.9000 1.030 0.9000 1.030 1,667 +0.09(+8.99%)
Jul 27, 2020 0.9450 0.9450 0.9450 7 +0.00(+0.00%)
Jul 24, 2020 0.9000 0.9900 0.8900 0.9450 43,000 +0.01(+0.53%)
Jul 23, 2020 0.9400 0.9400 0.9400 10 +0.00(+0.00%)
Jul 22, 2020 0.9500 0.9500 0.9400 0.9400 1,289 -0.01(-1.05%)
Jul 21, 2020 0.9500 0.9500 0.9500 7 +0.00(+0.00%)
Jul 20, 2020 0.9000 0.9900 0.8800 0.9500 80,756 +0.05(+5.56%)
Jul 17, 2020 0.9000 0.9000 0.9000 0.9000 50,000 -0.04(-4.26%)
Jul 16, 2020 0.9400 0.9400 0.9400 140 +0.00(+0.00%)
Jul 15, 2020 0.9700 0.9700 0.8700 0.9400 9,950 +0.04(+4.44%)
Jul 14, 2020 0.9000 0.9000 0.9000 0.9000 26,541 +0.02(+2.27%)
Jul 13, 2020 0.9700 0.9700 0.8450 0.8800 99,801 -0.09(-9.28%)
Jul 10, 2020 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Jul 09, 2020 0.9800 0.9800 0.9700 0.9700 4,000 -0.01(-1.02%)
Jul 08, 2020 0.9400 0.9800 0.9400 0.9800 1,505 +0.03(+3.16%)
Jul 06, 2020 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jul 02, 2020 0.8500 0.9000 0.8500 0.9000 51,000 +0.06(+6.51%)
Jul 01, 2020 0.8500 0.8500 0.8450 0.8450 32,250 -0.01(-0.59%)
Jun 30, 2020 0.8626 0.8626 0.8305 0.8500 80,764 +0.03(+3.66%)
Jun 29, 2020 0.8200 0.8200 0.8200 5 +0.00(+0.00%)
Jun 26, 2020 0.8200 0.8200 0.8200 0.8200 7,000 -0.01(-1.20%)
Jun 25, 2020 0.8400 0.8400 0.8300 0.8300 1,637 -0.01(-1.19%)
Jun 24, 2020 0.8400 0.8400 0.8400 0.8400 3,725 +0.00(+0.00%)
Jun 23, 2020 0.8400 0.8400 0.8400 0.8400 7,002 -0.01(-1.18%)
Jun 22, 2020 0.8350 0.8500 0.8325 0.8500 21,695 +0.00(+0.00%)
Jun 19, 2020 0.8800 0.8800 0.8500 0.8500 600 +0.01(+1.19%)
Jun 18, 2020 0.8310 0.8500 0.8300 0.8400 77,402 +0.01(+1.08%)
Jun 17, 2020 0.8500 0.8500 0.8250 0.8310 28,266 -0.02(-2.24%)
Jun 16, 2020 0.8300 0.8500 0.8300 0.8500 16,732 +0.03(+3.66%)
Jun 15, 2020 0.8100 0.8200 0.7600 0.8200 12,932 -0.03(-3.53%)
Jun 12, 2020 0.9300 0.9300 0.8500 0.8500 11,000 +0.00(+0.00%)
Jun 11, 2020 0.8010 0.8500 0.8010 0.8500 838 +0.03(+3.03%)
Jun 10, 2020 0.8500 0.8500 0.8250 0.8250 5,856 +0.01(+0.61%)
Jun 09, 2020 0.8500 0.8500 0.8199 0.8200 30,061 -0.02(-2.03%)
Jun 08, 2020 0.8700 0.8700 0.8370 0.8370 6,392 -0.01(-1.53%)
Jun 05, 2020 0.8500 0.8500 0.8499 0.8500 3,600 +0.01(+1.19%)
Jun 04, 2020 0.8400 0.8400 0.8400 0.8400 1,755 +0.02(+1.82%)
Jun 02, 2020 0.8250 0.8250 0.8250 0 +0.01(+0.61%)
May 29, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 28, 2020 0.8200 0.8200 0.8200 0.8200 502 -0.03(-3.53%)
May 27, 2020 0.8500 0.8500 0.8500 0.8500 862 +0.00(+0.00%)
May 26, 2020 0.8500 0.8500 0.8500 0.8500 230 +0.00(+0.00%)
May 21, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.03%)
May 20, 2020 0.8200 0.8250 0.6208 0.8250 20,225 -0.03(-2.94%)
May 19, 2020 0.8500 0.8500 0.8500 0.8500 6,420 +0.00(+0.00%)
May 18, 2020 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
May 15, 2020 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
May 14, 2020 0.8500 0.8500 0.8500 0.8500 2,005 +0.00(+0.00%)
May 13, 2020 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
May 12, 2020 0.8300 0.8500 0.8300 0.8500 6,419 -0.02(-2.30%)
May 11, 2020 0.8700 0.8700 0.8700 70 +0.00(+0.00%)
May 08, 2020 0.8400 0.8700 0.8000 0.8700 12,000 +0.02(+2.35%)
May 07, 2020 0.8500 0.8500 0.8500 0.8500 2,800 +0.01(+1.19%)
May 05, 2020 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
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.