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 (%)
Apr 30, 2020 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Apr 29, 2020 0.8500 0.8500 0.8400 0.8400 4,507 -0.01(-1.18%)
Apr 28, 2020 0.8500 0.8500 0.8500 0.8500 16,127 +0.00(+0.00%)
Apr 27, 2020 0.8500 0.8500 0.8500 0.8500 31,522 +0.00(+0.00%)
Apr 24, 2020 0.8500 0.8500 0.8500 0.8500 10,100 +0.00(+0.00%)
Apr 23, 2020 0.8500 0.8500 0.8500 0.8500 11,004 +0.00(+0.00%)
Apr 22, 2020 0.8500 0.8500 0.8350 0.8500 60,005 +0.03(+3.91%)
Apr 21, 2020 0.8180 0.8180 0.8180 0.8180 580 -0.03(-3.76%)
Apr 20, 2020 0.8500 0.8500 0.8500 5 +0.00(+0.00%)
Apr 17, 2020 0.8600 0.8600 0.8200 0.8500 62,200 +0.00(+0.00%)
Apr 16, 2020 0.8500 0.8750 0.8200 0.8500 23,579 +0.00(+0.00%)
Apr 15, 2020 0.9000 0.9000 0.8125 0.8500 31,584 -0.11(-11.46%)
Apr 14, 2020 0.9200 0.9700 0.9200 0.9600 12,053 +0.06(+6.67%)
Apr 13, 2020 0.8400 0.9000 0.8400 0.9000 8,386 +0.07(+8.43%)
Apr 09, 2020 0.8300 0.8500 0.8150 0.8300 10,800 -0.01(-1.19%)
Apr 08, 2020 0.8400 0.8400 0.8400 22 +0.00(+0.00%)
Apr 07, 2020 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Apr 06, 2020 0.8400 0.8500 0.8400 0.8400 10,300 +0.01(+1.20%)
Apr 03, 2020 0.8300 0.8300 0.8300 81 +0.00(+0.00%)
Apr 02, 2020 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.22%)
Apr 01, 2020 0.8100 0.8200 0.8100 0.8200 1,700 +0.00(+0.00%)
Mar 30, 2020 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Mar 27, 2020 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-0.63%)
Mar 26, 2020 0.8500 0.8500 0.7000 0.7950 5,688 -0.01(-0.63%)
Mar 25, 2020 0.7400 0.8000 0.7350 0.8000 9,076 +0.18(+29.03%)
Mar 24, 2020 0.6200 0.6200 0.6200 0.6200 2,000 -0.06(-8.82%)
Mar 23, 2020 0.8300 0.8300 0.6800 0.6800 1,103 +0.03(+4.62%)
Mar 18, 2020 0.6500 0.6500 0.6500 0 -0.19(-22.62%)
Mar 17, 2020 0.6900 0.8400 0.6300 0.8400 7,900 +0.08(+10.53%)
Mar 13, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 12, 2020 0.7200 0.7600 0.7200 0.7600 1,175 -0.09(-10.59%)
Mar 10, 2020 0.8500 0.8500 0.8500 0 -0.01(-1.15%)
Mar 09, 2020 0.8600 0.8600 0.8599 0.8599 293 +0.01(+1.16%)
Mar 05, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 04, 2020 0.6000 0.8500 0.6000 0.8500 2,000 +0.00(+0.00%)
Mar 03, 2020 0.8050 0.8500 0.8050 0.8500 1,560 +0.00(+0.00%)
Mar 02, 2020 0.8500 0.8500 0.8500 0.8500 254 +0.00(+0.00%)
Feb 27, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 26, 2020 0.8500 0.8500 0.8500 6 +0.00(+0.00%)
Feb 24, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 19, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 04, 2020 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
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.