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, 2022 0.8900 0.8990 0.8900 0.8990 9,557 +0.00(+0.00%)
Mar 30, 2022 0.8990 0.8990 0.8990 0.8990 1,043 +0.03(+3.39%)
Mar 29, 2022 0.8695 0.8695 0.8695 0.8695 249 +0.04(+4.26%)
Mar 28, 2022 0.8665 0.8665 0.8340 0.8340 4,000 -0.03(-2.97%)
Mar 25, 2022 0.8595 0.8595 0.8595 0.8595 600 +0.03(+3.49%)
Mar 23, 2022 0.8305 5 -0.04(-5.09%)
Mar 18, 2022 0.8750 0 +0.03(+3.86%)
Mar 17, 2022 0.8601 0.8750 0.8425 0.8425 9,000 -0.05(-5.34%)
Mar 16, 2022 0.8900 0.8900 0.8900 0.8900 11,556 +0.04(+4.71%)
Mar 11, 2022 0.8500 80 -0.02(-2.30%)
Mar 10, 2022 0.8600 0.8700 0.8600 0.8700 2,140 -0.01(-0.57%)
Mar 09, 2022 0.8750 0.8750 0.8750 0.8750 119 +0.04(+4.17%)
Mar 08, 2022 0.8500 0.8500 0.8200 0.8400 4,100 -0.06(-6.67%)
Mar 07, 2022 0.8750 0.9000 0.8750 0.9000 4,020 +0.08(+9.76%)
Mar 03, 2022 0.8200 0 -0.11(-11.83%)
Mar 01, 2022 0.9300 0 +0.00(+0.00%)
Feb 25, 2022 0.9300 0 +0.08(+9.41%)
Feb 24, 2022 0.7700 0.8500 0.7700 0.8500 2,000 -0.06(-6.59%)
Feb 23, 2022 0.9299 0.9400 0.8750 0.9100 14,385 -0.02(-2.14%)
Feb 22, 2022 0.9300 0.9400 0.8311 0.9299 5,675 +0.03(+3.90%)
Feb 18, 2022 0.8950 0 -0.04(-3.76%)
Feb 17, 2022 0.9150 0.9399 0.9000 0.9300 4,300 +0.02(+1.64%)
Feb 16, 2022 0.8905 0.9500 0.8310 0.9150 13,121 -0.06(-6.15%)
Feb 14, 2022 0.9750 0 +0.04(+4.28%)
Feb 09, 2022 0.9350 0 -0.03(-3.61%)
Feb 07, 2022 0.9700 0 +0.10(+11.49%)
Feb 04, 2022 0.9000 0.9200 0.8700 0.8700 44,101 -0.02(-2.25%)
Feb 03, 2022 0.9000 0.9000 0.8900 0.8900 7,940 -0.05(-5.32%)
Feb 01, 2022 0.9400 66 -0.03(-3.09%)
Jan 31, 2022 0.9700 0.9700 0.9700 0.9700 1,875 +0.07(+7.78%)
Jan 28, 2022 0.9150 0.9200 0.9000 0.9000 13,076 -0.02(-2.17%)
Jan 27, 2022 0.9250 0.9250 0.9200 0.9200 8,550 -0.01(-0.54%)
Jan 24, 2022 0.9250 0 -0.07(-7.50%)
Jan 21, 2022 0.9000 1.000 0.9000 1.000 5,686 +0.06(+6.38%)
Jan 20, 2022 0.9400 0.9400 0.9400 0.9400 3,001 -0.04(-4.08%)
Jan 19, 2022 0.9800 1.012 0.9800 0.9800 1,750 +0.04(+4.26%)
Jan 18, 2022 0.9400 0.9400 0.9400 0.9400 1,092 +0.01(+1.06%)
Jan 12, 2022 0.9301 0 -0.04(-4.11%)
Jan 10, 2022 0.9700 0.9700 0.9700 40 -0.02(-2.02%)
Jan 06, 2022 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Jan 05, 2022 0.9700 0.9850 0.9700 0.9700 11,649 -0.02(-1.52%)
Jan 04, 2022 1.023 1.023 0.8650 0.9850 9,371 -0.05(-4.37%)
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.