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 (%)
May 27, 2022 0.9405 0 -0.01(-1.00%)
May 26, 2022 0.8813 0.9500 0.8813 0.9500 21,645 +0.05(+5.56%)
May 25, 2022 0.8600 0.9000 0.8600 0.9000 2,000 -0.05(-5.26%)
May 18, 2022 0.9500 0 +0.12(+14.46%)
May 17, 2022 0.9000 0.9000 0.8300 0.8300 13,355 -0.12(-12.62%)
May 16, 2022 0.8400 0.9499 0.8400 0.9499 650 +0.12(+14.45%)
May 13, 2022 0.8300 0.8300 0.8300 0.8300 1,040 -0.07(-7.78%)
May 12, 2022 0.9000 0.9000 0.9000 0.9000 500 -0.04(-4.26%)
May 10, 2022 0.9400 0 +0.00(+0.01%)
May 05, 2022 0.9399 0 +0.01(+1.06%)
May 04, 2022 0.8650 0.9300 0.8650 0.9300 2,000 +0.01(+1.09%)
May 03, 2022 0.9300 0.9300 0.9200 0.9200 1,818 +0.00(+0.00%)
Apr 27, 2022 0.9200 0 -0.02(-1.60%)
Apr 22, 2022 0.9350 0 -0.01(-1.58%)
Apr 20, 2022 0.9500 0 +0.03(+3.26%)
Apr 18, 2022 0.9200 18 +0.03(+3.37%)
Apr 14, 2022 0.8900 0.8900 0.8900 0.8900 100 -0.03(-3.26%)
Apr 11, 2022 0.9200 0 +0.00(+0.00%)
Apr 08, 2022 0.9200 0.9200 0.9200 0.9200 1,540 +0.00(+0.00%)
Apr 04, 2022 0.9200 0 +0.02(+2.22%)
Apr 01, 2022 0.8950 0.9000 0.8950 0.9000 10,200 +0.00(+0.11%)
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%)
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.