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

Pharma Bio Serv Inc (OP: PBSV )

0.7000 +0.0150 (+2.19%)
Streaming Delayed Price Updated: 10:01 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 (%)
Sep 27, 2023 1.030 22 +0.03(+3.51%)
Sep 26, 2023 1.030 1.030 0.9577 0.9951 400 -0.00(-0.49%)
Sep 25, 2023 1.000 1.000 1.000 1.000 102 +0.00(+0.00%)
Sep 22, 2023 0.9800 1.000 0.9800 1.000 1,100 +0.10(+11.73%)
Sep 18, 2023 0.8950 0 -0.10(-10.50%)
Sep 15, 2023 0.9980 1.000 0.9980 1.000 1,500 +0.08(+8.70%)
Sep 14, 2023 0.9900 0.9900 0.9200 0.9200 2,904 -0.06(-6.12%)
Sep 12, 2023 0.9800 0 +0.00(+0.00%)
Sep 08, 2023 0.9800 50 +0.09(+10.11%)
Sep 06, 2023 0.8900 0 -0.08(-8.25%)
Sep 05, 2023 0.9700 0.9700 0.9700 0.9700 228 -0.05(-4.90%)
Aug 31, 2023 1.020 0 +0.03(+3.03%)
Aug 30, 2023 0.9900 0.9900 0.9900 0.9900 100 -0.09(-8.33%)
Aug 29, 2023 1.080 1.080 1.080 1.080 248 +0.23(+26.76%)
Aug 28, 2023 0.8520 0.8520 0.8520 0.8520 208 -0.08(-8.39%)
Aug 25, 2023 0.9980 1.050 0.9300 0.9300 13,104 -0.10(-9.71%)
Aug 24, 2023 0.8700 1.030 0.8700 1.030 539 +0.03(+3.00%)
Aug 23, 2023 1.000 1.000 1.000 1.000 1,798 -0.08(-7.41%)
Aug 21, 2023 1.080 0 +0.11(+11.34%)
Aug 18, 2023 0.9200 0.9700 0.9200 0.9700 1,100 -0.01(-1.02%)
Aug 16, 2023 0.9800 48 -0.02(-2.00%)
Aug 15, 2023 1.000 1.000 1.000 1.000 507 +0.01(+1.01%)
Aug 14, 2023 0.9980 0.9980 0.9900 0.9900 1,108 +0.09(+10.00%)
Aug 11, 2023 0.9100 0.9100 0.9000 0.9000 3,424 -0.05(-5.01%)
Aug 10, 2023 0.9650 0.9650 0.9475 0.9475 1,101 +0.03(+2.99%)
Aug 08, 2023 0.9200 0 -0.08(-8.00%)
Aug 07, 2023 1.015 1.015 1.000 1.000 519 +0.00(+0.44%)
Aug 04, 2023 1.030 1.030 0.9956 0.9956 978 -0.04(-4.27%)
Aug 03, 2023 1.040 1.040 1.040 1.040 961 +0.13(+14.29%)
Aug 02, 2023 0.9100 0.9100 0.9100 0.9100 280 +0.01(+1.11%)
Aug 01, 2023 1.070 1.070 0.9000 0.9000 11,139 -0.17(-16.20%)
Jul 31, 2023 1.100 1.100 1.074 1.074 521 +0.07(+7.19%)
Jul 28, 2023 1.002 1.002 1.002 1.002 200 +0.05(+5.47%)
Jul 26, 2023 0.9500 4 -0.04(-4.04%)
Jul 25, 2023 0.9700 0.9900 0.9700 0.9900 266 +0.01(+1.02%)
Jul 24, 2023 1.050 1.050 0.9800 0.9800 500 -0.05(-4.82%)
Jul 21, 2023 0.9700 1.030 0.9700 1.030 500 +0.02(+1.94%)
Jul 20, 2023 1.018 1.050 1.010 1.010 1,666 +0.10(+10.99%)
Jul 19, 2023 1.000 1.000 0.9100 0.9100 300 -0.09(-9.00%)
Jul 17, 2023 1.000 0 +0.16(+19.05%)
Jul 14, 2023 0.8945 0.9000 0.8400 0.8400 10,032 -0.05(-6.09%)
Jul 13, 2023 0.7900 0.8945 0.7900 0.8945 1,123 +0.01(+1.65%)
Jul 12, 2023 0.8950 0.8950 0.8800 0.8800 520 -0.02(-1.68%)
Jul 11, 2023 0.8950 0.8950 0.8950 0.8950 170 +0.10(+13.29%)
Jul 10, 2023 0.7900 0.7900 0.7900 0.7900 446 +0.01(+1.28%)
Jul 07, 2023 0.8800 0.8800 0.7800 0.7800 615 -0.10(-11.36%)
Jul 06, 2023 0.8800 0.8800 0.8800 0.8800 317 -0.01(-1.12%)
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.