Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharma Bio Serv Inc (OP: PBSV )

0.6850 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 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 28, 2021 1.180 1.180 1.180 5 +0.02(+1.72%)
Jul 27, 2021 1.160 1.160 1.160 1.160 180 +0.00(+0.00%)
Jul 26, 2021 1.160 1.160 1.160 1.160 22,501 -0.04(-3.33%)
Jul 23, 2021 1.170 1.200 1.170 1.200 7,634 +0.04(+3.45%)
Jul 21, 2021 1.160 1.160 1.160 0 -0.04(-3.33%)
Jul 20, 2021 1.140 1.200 1.140 1.200 4,600 +0.04(+3.45%)
Jul 16, 2021 1.160 1.160 1.160 20 -0.09(-7.20%)
Jul 15, 2021 1.250 1.250 1.250 1.250 110 +0.05(+4.17%)
Jul 14, 2021 1.130 1.200 1.130 1.200 500 +0.03(+2.56%)
Jul 13, 2021 1.165 1.170 1.165 1.170 350 -0.06(-4.88%)
Jul 12, 2021 1.220 1.230 0.9520 1.230 30,148 -0.01(-0.81%)
Jul 09, 2021 1.200 1.240 1.200 1.240 700 -0.01(-0.80%)
Jul 08, 2021 1.250 1.250 1.250 1.250 1,595 +0.05(+4.60%)
Jul 06, 2021 1.195 1.195 1.195 0 -0.05(-4.40%)
Jul 02, 2021 1.315 1.320 1.250 1.250 2,400 -0.06(-4.58%)
Jul 01, 2021 1.220 1.310 1.220 1.310 3,600 -0.02(-1.50%)
Jun 29, 2021 1.330 1.330 1.330 30 +0.12(+9.92%)
Jun 25, 2021 1.210 1.210 1.210 0 -0.04(-3.20%)
Jun 24, 2021 1.250 1.285 1.240 1.250 6,838 -0.07(-5.30%)
Jun 23, 2021 1.320 1.330 1.240 1.320 35,800 +0.00(+0.00%)
Jun 22, 2021 1.310 1.320 1.295 1.320 7,701 +0.02(+1.54%)
Jun 21, 2021 1.240 1.330 1.240 1.300 23,714 +0.03(+2.36%)
Jun 16, 2021 1.270 1.270 1.270 8 +0.04(+3.25%)
Jun 14, 2021 1.230 1.230 1.230 0 -0.02(-1.60%)
Jun 11, 2021 1.280 1.280 1.250 1.250 981 -0.02(-1.96%)
Jun 10, 2021 1.280 1.280 1.270 1.275 963 -0.02(-1.16%)
Jun 09, 2021 1.220 1.300 1.220 1.290 2,929 +0.06(+4.88%)
Jun 08, 2021 1.230 1.230 1.230 1.230 401 +0.01(+0.82%)
Jun 07, 2021 1.215 1.250 1.190 1.220 11,315 +0.01(+0.83%)
Jun 04, 2021 1.210 1.210 1.190 1.210 790 -0.04(-3.20%)
Jun 03, 2021 1.300 1.300 1.250 1.250 3,612 -0.05(-3.85%)
Jun 01, 2021 1.300 1.300 1.300 0 +0.06(+4.84%)
May 28, 2021 1.210 1.240 1.197 1.240 2,100 +0.03(+2.48%)
May 27, 2021 1.150 1.230 1.150 1.210 3,325 +0.02(+1.69%)
May 26, 2021 1.222 1.222 1.190 1.190 3,316 -0.01(-0.84%)
May 24, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
May 21, 2021 1.190 1.190 1.190 1.190 1,065 +0.00(+0.42%)
May 20, 2021 1.200 1.240 1.150 1.185 5,000 -0.04(-3.66%)
May 18, 2021 1.230 1.230 1.230 16 +0.00(+0.00%)
May 14, 2021 1.230 1.230 1.230 2 +0.07(+6.03%)
May 13, 2021 1.160 1.230 1.155 1.160 9,276 -0.04(-3.33%)
May 12, 2021 1.170 1.200 1.160 1.200 3,641 +0.08(+7.14%)
May 11, 2021 1.200 1.200 1.120 1.120 2,305 -0.14(-11.11%)
May 10, 2021 1.290 1.290 1.220 1.260 5,411 -0.02(-1.56%)
May 07, 2021 1.280 1.280 1.280 1.280 135 +0.01(+0.79%)
May 06, 2021 1.190 1.270 1.190 1.270 3,123 +0.00(+0.00%)
May 05, 2021 1.240 1.280 1.240 1.270 2,502 +0.07(+5.83%)
May 04, 2021 1.230 1.230 1.200 1.200 1,900 -0.06(-4.76%)
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.