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 (%)
Jan 30, 2015 1.310 1.310 1.300 1.300 7,070 -0.10(-7.14%)
Jan 29, 2015 1.270 1.400 1.270 1.400 5,500 +0.00(+0.00%)
Jan 28, 2015 1.400 1.400 1.400 1.400 500 +0.00(+0.00%)
Jan 27, 2015 1.340 1.400 1.340 1.400 12,680 +0.05(+3.70%)
Jan 23, 2015 1.350 1.350 1.350 0 +0.08(+6.30%)
Jan 22, 2015 1.270 1.270 1.270 1.270 1,100 +0.01(+0.79%)
Jan 20, 2015 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 15, 2015 1.260 1.260 1.260 0 -0.01(-0.79%)
Jan 14, 2015 1.260 1.270 1.260 1.270 3,660 +0.01(+0.79%)
Jan 13, 2015 1.260 0 +0.01(+0.80%)
Jan 09, 2015 1.250 1.250 1.250 0 -0.03(-2.34%)
Jan 08, 2015 1.250 1.280 1.250 1.280 4,264 +0.00(+0.00%)
Jan 07, 2015 1.280 1.280 1.280 1.280 3,300 -0.02(-1.54%)
Jan 05, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 02, 2015 1.300 1.300 1.300 1.300 6,364 +0.00(+0.00%)
Dec 30, 2014 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 29, 2014 1.240 1.250 1.240 1.250 11,300 +0.00(+0.00%)
Dec 24, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 17, 2014 1.250 1.250 1.250 0 +0.01(+0.81%)
Dec 15, 2014 1.240 1.240 1.240 1.240 6,400 -0.01(-0.80%)
Dec 12, 2014 1.250 1.250 1.250 1.250 4,138 +0.00(+0.00%)
Dec 11, 2014 1.300 1.300 1.250 1.250 19,700 -0.04(-3.10%)
Dec 10, 2014 1.270 1.300 1.270 1.290 12,900 +0.04(+3.20%)
Dec 09, 2014 1.250 1.250 1.250 1.250 500 +0.04(+3.31%)
Dec 05, 2014 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 04, 2014 1.190 1.210 1.190 1.210 3,900 +0.05(+4.31%)
Dec 03, 2014 1.280 1.280 1.105 1.160 24,855 -0.14(-10.77%)
Dec 02, 2014 1.300 1.300 1.300 1.300 2,026 -0.02(-1.52%)
Dec 01, 2014 1.270 1.320 1.270 1.320 24,132 +0.06(+4.76%)
Nov 26, 2014 1.260 1.260 1.260 0 -0.02(-1.56%)
Nov 25, 2014 1.210 1.280 1.210 1.280 12,950 +0.12(+10.34%)
Nov 24, 2014 1.160 1.160 1.160 1.160 1,500 +0.04(+3.57%)
Nov 21, 2014 1.140 1.160 1.120 1.120 5,500 +0.00(+0.00%)
Nov 20, 2014 1.030 1.140 1.030 1.120 6,844 +0.12(+12.00%)
Nov 19, 2014 1.170 1.170 0.8300 1.000 71,987 -0.24(-19.35%)
Nov 18, 2014 1.240 1.240 1.240 1.240 600 -0.01(-0.80%)
Nov 17, 2014 1.250 1.250 1.250 1.250 6,200 -0.03(-2.34%)
Nov 14, 2014 1.280 1.280 1.280 1.280 400 +0.10(+8.47%)
Nov 12, 2014 1.180 1.180 1.180 0 +0.00(+0.00%)
Nov 11, 2014 1.180 1.180 1.180 1.180 3,200 -0.16(-11.94%)
Nov 10, 2014 1.180 1.340 1.180 1.340 5,509 +0.16(+13.56%)
Nov 07, 2014 1.180 1.180 1.180 1.180 1,900 +0.00(+0.00%)
Nov 06, 2014 1.180 1.180 1.180 1.180 8,400 +0.01(+0.85%)
Nov 05, 2014 1.230 1.350 1.170 1.170 52,264 -0.07(-5.65%)
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.