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

Pharma Bio Serv Inc (OP: PBSV )

0.7350 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 29, 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 27, 2024 0.8470 0 +0.05(+5.87%)
Mar 22, 2024 0.8000 0 +0.00(+0.00%)
Mar 21, 2024 0.8480 0.8480 0.8000 0.8000 1,403 +0.01(+0.76%)
Mar 19, 2024 0.7940 164 -0.05(-5.59%)
Mar 18, 2024 0.8410 0.8410 0.8410 0.8410 746 +0.00(+0.06%)
Mar 15, 2024 0.8405 0.8405 0.8405 0.8405 500 -0.05(-5.56%)
Mar 12, 2024 0.8900 0 -0.01(-1.11%)
Mar 08, 2024 0.9000 0 +0.00(+0.00%)
Mar 07, 2024 0.9000 0.9000 0.9000 0.9000 2,130 +0.00(+0.01%)
Mar 04, 2024 0.8999 0 -0.02(-2.18%)
Feb 29, 2024 0.9200 0 +0.02(+2.22%)
Feb 28, 2024 0.9200 0.9200 0.9000 0.9000 6,196 -0.06(-6.25%)
Feb 27, 2024 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.23%)
Feb 26, 2024 0.9300 0.9300 0.9300 0.9300 100 -0.03(-3.12%)
Feb 22, 2024 0.9600 10 -0.01(-0.78%)
Feb 16, 2024 0.9675 0 +0.05(+5.16%)
Feb 15, 2024 0.9300 0.9300 0.9200 0.9200 2,320 +0.00(+0.00%)
Feb 13, 2024 0.9200 10 -0.06(-6.12%)
Feb 09, 2024 0.9800 10 +0.06(+6.52%)
Feb 05, 2024 0.9200 0 -0.04(-4.07%)
Jan 31, 2024 0.9590 4,221 +0.05(+5.38%)
Jan 30, 2024 1.000 1.070 0.8710 0.9100 21,971 -0.16(-14.95%)
Jan 29, 2024 1.000 1.080 0.9725 1.070 10,961 +0.03(+2.88%)
Jan 26, 2024 1.020 1.050 1.000 1.040 46,499 +0.04(+4.00%)
Jan 25, 2024 1.030 1.030 0.9650 1.000 2,831 +0.12(+13.64%)
Jan 24, 2024 0.9900 1.020 0.8800 0.8800 10,000 -0.16(-15.38%)
Jan 22, 2024 1.040 10 +0.04(+4.00%)
Jan 19, 2024 1.000 1.000 1.000 1.000 510 -0.05(-4.76%)
Jan 16, 2024 1.050 0 +0.00(+0.00%)
Jan 12, 2024 0.9500 1.050 0.9500 1.050 2,375 +0.05(+5.00%)
Jan 11, 2024 0.9050 1.035 0.9050 1.000 5,180 +0.15(+17.51%)
Jan 10, 2024 1.050 1.050 0.8510 0.8510 5,320 -0.05(-5.55%)
Jan 09, 2024 1.070 1.080 0.9010 0.9010 11,349 -0.16(-15.40%)
Jan 08, 2024 1.020 1.070 1.020 1.065 2,015 +0.00(+0.47%)
Jan 05, 2024 1.060 1.060 1.050 1.060 2,177 +0.06(+6.00%)
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.