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 (%)
Apr 29, 2014 1.650 1.650 1.650 0 +0.05(+3.12%)
Apr 25, 2014 1.600 1.600 1.600 1.600 0 -0.02(-1.23%)
Apr 24, 2014 1.620 1.620 1.620 1.620 1,600 +0.00(+0.00%)
Apr 23, 2014 1.620 1.620 1.620 1.620 3,100 +0.00(+0.00%)
Apr 22, 2014 1.620 1.620 1.620 1.620 2,909 -0.03(-1.82%)
Apr 21, 2014 1.650 1.650 1.650 1.650 1,500 +0.05(+3.12%)
Apr 17, 2014 1.600 1.600 1.600 0 -0.05(-3.03%)
Apr 16, 2014 1.650 1.650 1.600 1.650 1,200 +0.00(+0.00%)
Apr 15, 2014 1.810 1.810 1.650 1.650 1,000 -0.16(-8.84%)
Apr 11, 2014 1.810 1.810 1.810 1.810 0 +0.01(+0.56%)
Apr 10, 2014 1.800 1.800 1.800 1.800 3,839 -0.01(-0.55%)
Apr 09, 2014 1.810 1.810 1.810 1.810 100 +0.00(+0.00%)
Apr 08, 2014 1.810 1.810 1.810 1.810 500 +0.00(+0.00%)
Apr 07, 2014 1.900 1.900 1.810 1.810 1,900 -0.12(-6.22%)
Apr 04, 2014 1.930 1.930 1.900 1.930 0 +0.12(+6.63%)
Apr 03, 2014 1.810 1.810 1.810 1.810 150 +0.03(+1.69%)
Apr 01, 2014 1.780 1.780 1.780 0 +0.00(+0.00%)
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%)
Jan 02, 2014 2.000 2.000 1.980 1.980 1,100 -0.10(-4.81%)
Dec 31, 2013 2.080 2.080 2.080 0 +0.06(+2.97%)
Dec 30, 2013 2.020 2.060 2.020 2.020 7,000 -0.03(-1.46%)
Dec 26, 2013 2.050 2.050 2.050 0 +0.02(+0.99%)
Dec 24, 2013 1.920 2.030 1.920 2.030 12,971 +0.13(+6.84%)
Dec 23, 2013 2.040 2.040 1.800 1.900 15,500 -0.19(-9.09%)
Dec 20, 2013 1.950 2.090 1.950 2.090 0 +0.14(+7.18%)
Dec 18, 2013 1.950 1.950 1.950 0 +0.04(+2.09%)
Dec 17, 2013 1.910 2.000 1.910 1.910 18,110 +0.00(+0.00%)
Dec 16, 2013 1.910 1.910 1.910 1.910 2,000 +0.00(+0.00%)
Dec 13, 2013 1.920 1.920 1.910 1.910 0 +0.01(+0.53%)
Dec 12, 2013 1.900 1.900 1.870 1.900 9,900 +0.01(+0.53%)
Dec 11, 2013 1.890 1.890 1.890 1.890 2,000 +0.00(+0.00%)
Dec 10, 2013 1.900 1.900 1.590 1.890 9,411 -0.01(-0.53%)
Dec 09, 2013 1.920 1.920 1.900 1.900 3,000 +0.00(+0.00%)
Dec 06, 2013 1.900 1.980 1.900 1.900 3,880 -0.05(-2.56%)
Dec 05, 2013 1.980 1.980 1.910 1.950 26,858 -0.03(-1.52%)
Dec 04, 2013 2.000 2.000 1.980 1.980 2,220 -0.02(-1.00%)
Dec 03, 2013 2.040 2.040 2.000 2.000 1,925 -0.02(-0.99%)
Dec 02, 2013 2.060 2.060 2.020 2.020 3,000 -0.04(-1.94%)
Nov 27, 2013 2.060 2.060 2.060 0 -0.04(-1.90%)
Nov 26, 2013 2.150 2.150 2.100 2.100 12,728 -0.08(-3.67%)
Nov 25, 2013 2.150 2.200 2.150 2.180 3,800 +0.03(+1.40%)
Nov 22, 2013 2.150 2.150 2.120 2.150 66,721 +0.03(+1.42%)
Nov 21, 2013 2.120 2.150 2.120 2.120 6,900 -0.06(-2.75%)
Nov 19, 2013 2.180 2.180 2.180 0 +0.00(+0.00%)
Nov 18, 2013 2.180 2.220 2.180 2.180 5,825 -0.01(-0.46%)
Nov 15, 2013 2.000 2.500 2.000 2.190 33,334 +0.25(+12.89%)
Nov 14, 2013 1.890 1.940 1.880 1.940 7,500 +0.14(+7.78%)
Nov 12, 2013 1.800 1.800 1.790 1.800 3,300 +0.01(+0.56%)
Nov 11, 2013 1.730 1.790 1.730 1.790 24,717 +0.06(+3.47%)
Nov 08, 2013 1.650 1.740 1.650 1.730 22,149 +0.04(+2.37%)
Nov 07, 2013 1.650 1.690 1.650 1.690 6,000 +0.06(+3.68%)
Nov 06, 2013 1.630 1.630 1.630 1.630 7,000 -0.01(-0.61%)
Nov 05, 2013 1.550 1.640 1.550 1.640 20,040 +0.00(+0.00%)
Nov 04, 2013 1.620 1.640 1.540 1.640 7,000 +0.10(+6.49%)
Nov 01, 2013 1.540 1.540 1.540 1.540 500 -0.09(-5.52%)
Oct 30, 2013 1.630 1.630 1.630 0 +0.03(+1.87%)
Oct 29, 2013 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Oct 28, 2013 1.600 1.630 1.600 1.600 27,536 +0.00(+0.00%)
Oct 25, 2013 1.600 1.600 1.600 1.600 600 +0.00(+0.00%)
Oct 24, 2013 1.580 1.600 1.580 1.600 4,000 +0.02(+1.27%)
Oct 23, 2013 1.560 1.580 1.540 1.580 25,200 +0.02(+1.28%)
Oct 22, 2013 1.550 1.560 1.550 1.560 11,092 +0.00(+0.00%)
Oct 21, 2013 1.600 1.600 1.560 1.560 6,500 +0.00(+0.00%)
Oct 18, 2013 1.580 1.580 1.560 1.560 12,950 -0.02(-1.27%)
Oct 17, 2013 1.580 1.580 1.510 1.580 9,425 +0.00(+0.00%)
Oct 16, 2013 1.580 1.580 1.510 1.580 2,496 +0.00(+0.00%)
Oct 15, 2013 1.580 1.580 1.580 1.580 14,000 +0.00(+0.00%)
Oct 14, 2013 1.590 1.590 1.570 1.580 5,200 -0.01(-0.63%)
Oct 11, 2013 1.570 1.590 1.570 1.590 5,121 +0.02(+1.27%)
Oct 10, 2013 1.570 1.570 1.570 1.570 2,000 -0.03(-1.88%)
Oct 08, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 07, 2013 1.570 1.600 1.550 1.600 2,300 +0.00(+0.00%)
Oct 04, 2013 1.570 1.600 1.560 1.600 8,200 +0.03(+1.91%)
Oct 03, 2013 1.570 1.590 1.570 1.570 16,700 -0.01(-0.63%)
Oct 02, 2013 1.570 1.580 1.560 1.580 711 +0.00(+0.00%)
Oct 01, 2013 1.600 1.600 1.520 1.580 44,957 -0.02(-1.25%)
Sep 27, 2013 1.600 1.600 1.600 1.600 4,100 +0.00(+0.00%)
Sep 26, 2013 1.600 1.600 1.580 1.600 6,320 +0.01(+0.63%)
Sep 25, 2013 1.590 1.590 1.540 1.590 27,000 +0.01(+0.63%)
Sep 24, 2013 1.620 1.620 1.510 1.580 50,000 -0.04(-2.47%)
Sep 23, 2013 1.550 1.620 1.550 1.620 19,200 +0.11(+7.28%)
Sep 20, 2013 1.590 1.590 1.510 1.510 3,450 -0.11(-6.79%)
Sep 18, 2013 1.620 1.620 1.620 0 +0.08(+5.19%)
Sep 17, 2013 1.620 1.620 1.360 1.540 24,210 -0.11(-6.67%)
Sep 16, 2013 1.500 1.650 1.500 1.650 44,991 +0.15(+10.00%)
Sep 12, 2013 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 10, 2013 1.500 1.500 1.500 0 -0.02(-1.32%)
Sep 09, 2013 1.500 1.520 1.500 1.520 6,080 -0.01(-0.65%)
Sep 06, 2013 1.510 1.530 1.490 1.530 2,800 +0.03(+2.00%)
Sep 05, 2013 1.520 1.520 1.450 1.500 6,600 -0.02(-1.32%)
Sep 04, 2013 1.480 1.520 1.480 1.520 1,900 +0.01(+0.66%)
Sep 03, 2013 1.530 1.590 1.510 1.510 13,324 +0.01(+0.67%)
Aug 30, 2013 1.500 1.500 1.500 1.500 279 +0.00(+0.00%)
Aug 29, 2013 1.500 1.500 1.500 1.500 5,000 +0.00(+0.00%)
Aug 28, 2013 1.420 1.500 1.420 1.500 1,200 +0.00(+0.00%)
Aug 27, 2013 1.460 1.500 1.420 1.500 14,340 +0.00(+0.00%)
Aug 23, 2013 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 22, 2013 1.500 1.500 1.500 1.500 2,575 -0.03(-1.96%)
Aug 21, 2013 1.500 1.530 1.500 1.530 3,340 +0.01(+0.66%)
Aug 20, 2013 1.470 1.520 1.460 1.520 1,850 -0.03(-1.94%)
Aug 19, 2013 1.510 1.560 1.510 1.550 14,050 +0.04(+2.65%)
Aug 16, 2013 1.440 1.510 1.430 1.510 27,600 +0.11(+7.86%)
Aug 15, 2013 1.400 1.400 1.360 1.400 15,000 +0.02(+1.45%)
Aug 14, 2013 1.400 1.410 1.380 1.380 8,100 -0.02(-1.43%)
Aug 13, 2013 1.370 1.400 1.370 1.400 1,000 +0.00(+0.00%)
Aug 12, 2013 1.350 1.400 1.350 1.400 12,000 +0.10(+7.69%)
Aug 08, 2013 1.300 1.300 1.300 0 -0.09(-6.47%)
Aug 07, 2013 1.370 1.390 1.370 1.390 6,700 +0.06(+4.51%)
Aug 06, 2013 1.370 1.370 1.330 1.330 11,650 -0.02(-1.48%)
Aug 05, 2013 1.350 1.370 1.350 1.350 2,000 +0.04(+3.05%)
Aug 02, 2013 1.310 1.310 1.310 1.310 2,470 -0.03(-2.24%)
Aug 01, 2013 1.300 1.340 1.300 1.340 14,580 +0.06(+4.69%)
Jul 31, 2013 1.280 1.280 1.280 1.280 22,500 -0.02(-1.54%)
Jul 30, 2013 1.300 1.300 1.300 1.300 3,900 +0.00(+0.00%)
Jul 26, 2013 1.300 1.300 1.300 1.300 0 +0.05(+4.00%)
Jul 23, 2013 1.250 1.250 1.250 0 -0.05(-3.85%)
Jul 22, 2013 1.280 1.300 1.280 1.300 19,100 +0.05(+4.00%)
Jul 19, 2013 1.240 1.250 1.240 1.250 4,000 +0.00(+0.00%)
Jul 18, 2013 1.340 1.350 1.250 1.250 3,000 -0.07(-5.30%)
Jul 17, 2013 1.330 1.330 1.320 1.320 7,600 +0.02(+1.54%)
Jul 16, 2013 1.300 1.300 1.300 1.300 900 +0.01(+0.78%)
Jul 15, 2013 1.290 1.290 1.290 1.290 1,000 +0.00(+0.00%)
Jul 12, 2013 1.210 1.290 1.200 1.290 8,500 +0.00(+0.00%)
Jul 11, 2013 1.300 1.300 1.290 1.290 1,400 -0.04(-3.01%)
Jul 10, 2013 1.330 1.330 1.330 1.330 500 +0.05(+3.91%)
Jul 09, 2013 1.290 1.300 1.280 1.280 2,600 +0.00(+0.00%)
Jul 08, 2013 1.200 1.280 1.200 1.280 7,000 +0.08(+6.67%)
Jul 05, 2013 1.210 1.210 1.200 1.200 6,000 -0.05(-4.00%)
Jul 03, 2013 1.210 1.250 1.210 1.250 3,535 -0.03(-2.34%)
Jun 27, 2013 1.280 1.280 1.280 0 -0.01(-0.78%)
Jun 26, 2013 1.250 1.290 1.250 1.290 5,500 +0.00(+0.00%)
Jun 25, 2013 1.250 1.290 1.250 1.290 11,000 +0.00(+0.00%)
Jun 24, 2013 1.290 1.290 1.250 1.290 5,000 +0.00(+0.00%)
Jun 21, 2013 1.260 1.290 1.250 1.290 2,348 -0.02(-1.53%)
Jun 20, 2013 1.350 1.350 1.310 1.310 18,100 +0.01(+0.77%)
Jun 18, 2013 1.300 1.300 1.300 0 +0.05(+4.00%)
Jun 17, 2013 1.090 1.280 1.090 1.250 51,000 +0.10(+8.70%)
Jun 14, 2013 1.150 1.150 1.150 1.150 500 +0.03(+2.68%)
Jun 13, 2013 1.120 1.120 1.120 1.120 5,491 +0.00(+0.00%)
Jun 12, 2013 1.120 1.120 1.120 1.120 7,500 +0.02(+1.82%)
Jun 11, 2013 1.100 1.100 1.100 1.100 16,000 +0.00(+0.00%)
Jun 10, 2013 1.140 1.140 1.090 1.100 10,921 -0.06(-5.17%)
Jun 07, 2013 1.170 1.170 1.160 1.160 1,000 +0.02(+1.75%)
Jun 06, 2013 1.230 1.230 1.140 1.140 13,150 -0.06(-5.00%)
Jun 05, 2013 1.180 1.200 1.180 1.200 3,000 +0.02(+1.69%)
Jun 04, 2013 1.180 1.180 1.180 1.180 3,000 +0.03(+2.61%)
Jun 03, 2013 1.100 1.200 1.100 1.150 19,600 +0.05(+4.55%)
May 31, 2013 1.110 1.110 1.090 1.100 16,600 +0.00(+0.00%)
May 30, 2013 1.100 1.160 1.100 1.100 21,333 +0.00(+0.00%)
May 29, 2013 1.150 1.150 1.100 1.100 8,200 +0.02(+1.85%)
May 28, 2013 1.100 1.100 1.080 1.080 11,000 +0.01(+0.93%)
May 24, 2013 1.060 1.070 1.060 1.070 1,000 +0.00(+0.00%)
May 23, 2013 1.070 1.070 1.070 1.070 1,000 +0.05(+4.90%)
May 22, 2013 1.050 1.050 1.020 1.020 19,617 -0.05(-4.67%)
May 21, 2013 1.080 1.080 1.050 1.070 12,000 +0.07(+7.00%)
May 20, 2013 1.000 1.050 1.000 1.000 33,483 +0.00(+0.00%)
May 17, 2013 1.050 1.050 0.9600 1.000 99,138 -0.10(-9.09%)
May 16, 2013 1.070 1.100 1.070 1.100 1,000 +0.07(+6.80%)
May 14, 2013 1.030 1.030 1.030 0 +0.00(+0.00%)
May 13, 2013 1.030 1.030 1.030 1.030 3,000 +0.00(+0.00%)
May 10, 2013 1.030 1.030 1.030 1.030 3,000 +0.00(+0.00%)
May 09, 2013 1.030 1.030 1.030 1.030 21,000 +0.00(+0.00%)
May 08, 2013 1.030 1.030 1.030 1.030 15,500 +0.00(+0.00%)
May 07, 2013 1.030 1.030 1.030 1.030 17,500 +0.00(+0.00%)
May 06, 2013 1.030 1.060 1.030 1.030 75,000 +0.00(+0.00%)
May 03, 2013 1.020 1.030 1.020 1.030 35,000 +0.03(+3.00%)
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.