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 (%)
Feb 26, 2021 1.500 1.500 1.500 1.500 2,600 +0.04(+2.74%)
Feb 25, 2021 1.460 1.460 1.460 1.460 3,056 -0.04(-2.67%)
Feb 24, 2021 1.500 1.500 1.500 1.500 2,563 +0.00(+0.00%)
Feb 23, 2021 1.496 1.500 1.490 1.500 812 +0.02(+1.35%)
Feb 22, 2021 1.540 1.570 1.450 1.480 3,411 -0.03(-1.99%)
Feb 19, 2021 1.590 1.600 1.510 1.510 17,500 +0.00(+0.00%)
Feb 18, 2021 1.526 1.550 1.450 1.510 12,004 -0.05(-3.21%)
Feb 17, 2021 1.500 1.870 1.500 1.560 17,176 +0.06(+4.00%)
Feb 16, 2021 1.470 1.510 1.470 1.500 13,542 +0.03(+2.04%)
Feb 12, 2021 1.620 1.640 1.360 1.470 11,000 -0.11(-6.96%)
Feb 11, 2021 1.440 1.660 1.340 1.580 36,305 -0.76(-32.48%)
Feb 10, 2021 1.270 2.340 1.260 2.340 177,843 +1.08(+85.71%)
Feb 09, 2021 1.220 1.300 1.210 1.260 104,023 +0.05(+4.00%)
Feb 08, 2021 1.360 1.390 0.8800 1.212 127,998 -0.14(-10.26%)
Feb 05, 2021 1.410 1.410 1.350 1.350 700 +0.00(+0.00%)
Feb 04, 2021 1.350 1.400 1.270 1.350 2,841 +0.09(+7.14%)
Feb 03, 2021 1.330 1.330 1.260 1.260 2,677 -0.09(-6.67%)
Feb 02, 2021 1.350 1.350 1.330 1.350 13,401 +0.12(+9.76%)
Feb 01, 2021 1.220 1.230 1.210 1.230 20,846 +0.03(+2.50%)
Jan 29, 2021 1.370 1.370 1.200 1.200 1,800 -0.15(-11.11%)
Jan 28, 2021 1.330 1.360 1.200 1.350 24,260 +0.10(+8.00%)
Jan 27, 2021 1.363 1.380 1.250 1.250 2,293 -0.05(-3.85%)
Jan 26, 2021 1.300 1.300 1.200 1.300 3,356 -0.09(-6.47%)
Jan 25, 2021 1.333 2.340 1.250 1.390 18,884 -0.01(-0.71%)
Jan 22, 2021 1.330 1.400 1.140 1.400 4,000 +0.00(+0.00%)
Jan 21, 2021 1.450 1.450 1.400 1.400 1,178 -0.03(-2.10%)
Jan 20, 2021 1.430 1.440 1.400 1.430 7,333 +0.05(+3.62%)
Jan 19, 2021 1.450 1.450 1.360 1.380 15,794 -0.09(-6.12%)
Jan 15, 2021 1.390 1.470 1.390 1.470 2,100 +0.16(+12.21%)
Jan 14, 2021 1.360 1.470 1.310 1.310 33,336 +0.01(+0.77%)
Jan 13, 2021 1.340 1.340 1.280 1.300 41,705 +0.08(+6.56%)
Jan 12, 2021 1.270 1.270 1.220 1.220 2,021 -0.18(-12.86%)
Jan 08, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 07, 2021 1.360 1.400 1.220 1.400 7,150 +0.00(+0.00%)
Jan 06, 2021 1.450 1.450 1.360 1.400 13,458 -0.05(-3.45%)
Jan 05, 2021 1.405 1.450 1.405 1.450 1,521 +0.00(+0.00%)
Jan 04, 2021 1.450 1.455 1.450 1.450 1,006 +0.00(+0.00%)
Dec 31, 2020 1.450 1.450 1.450 110 +0.10(+7.41%)
Dec 30, 2020 1.350 1.350 1.350 1.350 110 -0.10(-6.90%)
Dec 29, 2020 1.450 1.470 1.415 1.450 760 +0.02(+1.40%)
Dec 28, 2020 1.378 1.430 1.378 1.430 202 +0.01(+1.06%)
Dec 24, 2020 1.455 1.455 1.415 1.415 900 -0.03(-2.41%)
Dec 23, 2020 1.375 1.450 1.375 1.450 873 +0.05(+3.57%)
Dec 22, 2020 1.400 1.400 1.400 1.400 7,636 +0.07(+5.26%)
Dec 21, 2020 1.360 1.375 1.220 1.330 1,315 -0.07(-5.00%)
Dec 18, 2020 1.330 1.400 1.330 1.400 200 +0.02(+1.78%)
Dec 17, 2020 1.375 1.375 1.375 1.375 277 +0.00(+0.00%)
Dec 16, 2020 1.375 1.375 1.375 1.375 300 -0.01(-1.04%)
Dec 15, 2020 1.300 1.390 1.300 1.390 2,801 +0.12(+9.45%)
Dec 14, 2020 1.325 1.400 1.270 1.270 3,571 -0.06(-4.51%)
Dec 11, 2020 1.330 1.360 1.290 1.330 17,800 -0.03(-2.21%)
Dec 09, 2020 1.360 1.360 1.360 0 -0.04(-2.86%)
Dec 07, 2020 1.400 1.400 1.400 0 +0.01(+0.73%)
Dec 04, 2020 1.390 1.390 1.390 1.390 200 -0.00(-0.01%)
Dec 03, 2020 1.390 1.390 1.390 1.390 100 +0.01(+0.72%)
Dec 02, 2020 1.380 1.380 1.380 1.380 410 +0.03(+2.22%)
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.