Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharma Bio Serv Inc (OP: PBSV )

0.7100 -0.0210 (-2.87%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 28, 2021 1.210 1.240 1.197 1.240 2,100 +0.03(+2.48%)
May 27, 2021 1.150 1.230 1.150 1.210 3,325 +0.02(+1.69%)
May 26, 2021 1.222 1.222 1.190 1.190 3,316 -0.01(-0.84%)
May 24, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
May 21, 2021 1.190 1.190 1.190 1.190 1,065 +0.00(+0.42%)
May 20, 2021 1.200 1.240 1.150 1.185 5,000 -0.04(-3.66%)
May 18, 2021 1.230 1.230 1.230 16 +0.00(+0.00%)
May 14, 2021 1.230 1.230 1.230 2 +0.07(+6.03%)
May 13, 2021 1.160 1.230 1.155 1.160 9,276 -0.04(-3.33%)
May 12, 2021 1.170 1.200 1.160 1.200 3,641 +0.08(+7.14%)
May 11, 2021 1.200 1.200 1.120 1.120 2,305 -0.14(-11.11%)
May 10, 2021 1.290 1.290 1.220 1.260 5,411 -0.02(-1.56%)
May 07, 2021 1.280 1.280 1.280 1.280 135 +0.01(+0.79%)
May 06, 2021 1.190 1.270 1.190 1.270 3,123 +0.00(+0.00%)
May 05, 2021 1.240 1.280 1.240 1.270 2,502 +0.07(+5.83%)
May 04, 2021 1.230 1.230 1.200 1.200 1,900 -0.06(-4.76%)
May 03, 2021 1.260 1.260 1.260 1.260 174 -0.03(-2.33%)
Apr 29, 2021 1.290 1.290 1.290 0 +0.08(+6.61%)
Apr 28, 2021 1.245 1.245 1.210 1.210 4,200 +0.00(+0.00%)
Apr 27, 2021 1.210 1.210 1.210 1.210 100 -0.08(-6.20%)
Apr 26, 2021 1.120 1.290 1.120 1.290 408 +0.04(+3.20%)
Apr 23, 2021 1.240 1.330 1.240 1.250 11,400 +0.01(+1.21%)
Apr 22, 2021 1.235 1.235 1.230 1.235 5,065 -0.00(-0.40%)
Apr 21, 2021 1.240 1.240 1.240 1.240 1,000 +0.00(+0.00%)
Apr 20, 2021 1.240 1.240 1.240 1.240 185 +0.02(+1.64%)
Apr 19, 2021 1.230 1.230 1.220 1.220 3,730 +0.00(+0.00%)
Apr 16, 2021 1.230 1.230 1.220 1.220 2,000 +0.00(+0.00%)
Apr 15, 2021 1.220 1.220 1.220 1.220 127 -0.03(-2.40%)
Apr 14, 2021 1.250 1.250 1.170 1.250 3,936 -0.03(-2.34%)
Apr 13, 2021 1.280 1.280 1.160 1.280 2,480 +0.11(+9.40%)
Apr 12, 2021 1.250 1.250 1.170 1.170 7,111 -0.06(-4.88%)
Apr 09, 2021 1.210 1.230 1.210 1.230 1,100 -0.01(-0.81%)
Apr 08, 2021 1.200 1.300 1.200 1.240 1,615 -0.02(-1.59%)
Apr 07, 2021 1.275 1.275 1.260 1.260 1,332 -0.02(-1.56%)
Apr 06, 2021 1.280 1.280 1.280 47 +0.00(+0.00%)
Apr 05, 2021 1.250 1.280 1.250 1.280 1,028 +0.06(+4.92%)
Apr 01, 2021 1.220 1.220 1.220 1.220 200 -0.01(-0.81%)
Mar 31, 2021 1.160 1.250 1.160 1.230 36,924 +0.00(+0.00%)
Mar 30, 2021 1.160 1.230 1.160 1.230 3,945 +0.03(+2.50%)
Mar 29, 2021 1.200 1.230 1.180 1.200 21,667 +0.02(+1.69%)
Mar 26, 2021 1.190 1.225 1.140 1.180 8,600 -0.04(-3.28%)
Mar 25, 2021 1.220 1.220 1.220 1.220 884 -0.02(-1.61%)
Mar 24, 2021 1.150 1.250 1.150 1.240 10,202 +0.09(+7.83%)
Mar 23, 2021 1.120 1.240 1.120 1.150 23,587 -0.08(-6.50%)
Mar 22, 2021 1.310 1.310 1.180 1.230 24,752 -0.04(-3.15%)
Mar 19, 2021 1.200 1.330 1.180 1.270 33,600 +0.11(+9.48%)
Mar 18, 2021 1.370 1.500 1.000 1.160 488,338 -0.43(-27.04%)
Mar 17, 2021 1.590 1.590 1.590 1.590 336 +0.25(+18.66%)
Mar 16, 2021 1.550 1.550 1.340 519 -0.21(-13.55%)
Mar 15, 2021 1.465 1.640 1.465 1.550 1,650 +0.04(+2.65%)
Mar 12, 2021 1.500 1.540 1.470 1.510 1,900 +0.06(+4.14%)
Mar 11, 2021 1.478 1.478 1.370 1.450 4,441 -0.01(-0.68%)
Mar 09, 2021 1.460 1.460 1.460 1.460 240 +0.00(+0.00%)
Mar 08, 2021 1.461 1.461 1.460 1.460 1,100 -0.01(-0.68%)
Mar 05, 2021 1.470 1.470 1.470 1.470 1,000 +0.00(+0.00%)
Mar 04, 2021 1.470 1.590 1.470 1.470 3,187 +0.01(+0.68%)
Mar 03, 2021 1.500 1.520 1.460 1.460 5,850 -0.14(-8.75%)
Mar 02, 2021 1.600 1.600 1.600 1.600 280 +0.05(+3.23%)
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.